{"sym":"UDC","index":false,"bars":[["2010-07-05",20562.92,20562.92,20562.92,20562.92,10],["2010-07-06",21591.07,21591.07,21591.07,21591.07,329010],["2010-07-07",22447.86,22447.86,20562.92,20562.92,438510],["2010-07-08",21419.71,21419.71,19706.13,19706.13,390300],["2010-07-09",18935.03,20134.53,18935.03,19706.13,103000],["2010-07-12",20477.24,20477.24,18763.67,19106.38,77960],["2010-07-13",19106.38,20048.85,19106.38,20048.85,208990],["2010-07-14",20991.32,20991.32,20562.92,20991.32,584700],["2010-07-15",21419.71,21419.71,20220.21,20220.21,304960],["2010-07-16",20305.89,20734.28,19791.81,20391.57,127430],["2010-07-19",20391.57,20391.57,19534.78,20134.53,57640],["2010-07-20",19963.17,20048.85,19706.13,19791.81,131870],["2010-07-21",20134.53,20134.53,19534.78,19534.78,179450],["2010-07-22",19963.17,19963.17,19449.1,19620.46,208240],["2010-07-23",19791.81,19963.17,19277.74,19277.74,215880],["2010-07-26",19620.46,19620.46,18677.99,18677.99,83010],["2010-07-27",18592.31,19277.74,18592.31,18763.67,119790],["2010-07-28",18078.24,18763.67,17906.88,18677.99,183000],["2010-07-29",18677.99,19534.78,17992.56,19534.78,130160],["2010-07-30",19534.78,19706.13,19020.7,19020.7,84850],["2010-08-02",19106.38,19106.38,18420.95,18420.95,108180],["2010-08-03",18078.24,18420.95,17992.56,18078.24,130890],["2010-08-04",18078.24,18078.24,17221.45,17821.2,85700],["2010-08-05",17906.88,18335.27,17649.84,17649.84,201020],["2010-08-06",17307.13,17821.2,17307.13,17392.81,44860],["2010-08-09",17135.77,17135.77,16536.02,16536.02,169320],["2010-08-10",15850.59,15936.27,15764.91,15764.91,162010],["2010-08-11",16278.98,16278.98,15593.55,15764.91,46050],["2010-08-12",15422.19,15679.23,14993.8,14993.8,106990],["2010-08-13",14308.37,15165.16,14308.37,15165.16,44570],["2010-08-16",15679.23,15764.91,14993.8,15593.55,75510],["2010-08-17",15422.19,15422.19,14822.44,14822.44,60610],["2010-08-18",14822.44,14822.44,14137.01,14137.01,89560],["2010-08-19",14137.01,14822.44,14137.01,14822.44,115440],["2010-08-20",14822.44,15336.51,14565.4,15336.51,116400],["2010-08-23",14822.44,15165.16,14651.08,14908.12,86870],["2010-08-24",14394.05,14394.05,14222.69,14222.69,73100],["2010-08-25",13622.94,13622.94,13537.26,13537.26,68980],["2010-08-26",13537.26,14137.01,13108.86,14051.33,263460],["2010-08-27",13708.62,14565.4,13708.62,14308.37,163750],["2010-08-30",14908.12,14993.8,14822.44,14993.8,142340],["2010-08-31",15250.83,15679.23,15079.48,15679.23,186900],["2010-09-01",15936.27,16278.98,15079.48,16278.98,181500],["2010-09-06",16964.41,17050.09,16707.38,17050.09,176350],["2010-09-07",17050.09,17050.09,16364.66,16707.38,152890],["2010-09-08",15936.27,17135.77,15936.27,17135.77,260150],["2010-09-09",16536.02,17135.77,16536.02,17135.77,200550],["2010-09-10",16707.38,17135.77,16278.98,16278.98,123210],["2010-09-13",15593.55,16193.3,15507.87,15507.87,211730],["2010-09-14",16278.98,16278.98,15422.19,16021.94,23330],["2010-09-15",16278.98,16278.98,15336.51,16278.98,108840],["2010-09-16",15850.59,15936.27,15507.87,15507.87,78600],["2010-09-17",16021.94,16021.94,15422.19,15764.91,112260],["2010-09-20",16536.02,16536.02,15422.19,15422.19,62990],["2010-09-21",15936.27,15936.27,15422.19,15764.91,57010],["2010-09-22",15165.16,15764.91,15165.16,15336.51,17510],["2010-09-23",15165.16,15422.19,14651.08,14651.08,187380],["2010-09-24",14736.76,14908.12,14394.05,14394.05,39910],["2010-09-27",14993.8,14993.8,14394.05,14651.08,30700],["2010-09-28",14908.12,14908.12,14651.08,14651.08,19650],["2010-09-29",14908.12,14908.12,14137.01,14137.01,133540],["2010-09-30",13708.62,14651.08,13708.62,13965.65,15470],["2010-10-01",14137.01,14137.01,13708.62,13708.62,23930],["2010-10-04",13537.26,13622.94,13023.18,13023.18,70330],["2010-10-05",12594.79,13622.94,12594.79,13622.94,71810],["2010-10-06",13708.62,13794.29,13280.22,13794.29,24640],["2010-10-07",13794.29,13794.29,13194.54,13194.54,49610],["2010-10-08",13194.54,13194.54,12680.47,12680.47,17720],["2010-10-11",12680.47,12851.83,12509.11,12509.11,36750],["2010-10-12",12766.15,12766.15,11995.04,12766.15,66860],["2010-10-13",12680.47,13194.54,12680.47,13108.86,31090],["2010-10-14",13108.86,13537.26,12851.83,12851.83,69850],["2010-10-15",12851.83,12937.51,12851.83,12851.83,43510],["2010-10-18",12766.15,12766.15,12594.79,12594.79,11490],["2010-10-19",12509.11,12509.11,12252.08,12252.08,10200],["2010-10-20",12166.4,12252.08,11652.32,11652.32,90840],["2010-10-21",11738.0,11909.36,11652.32,11652.32,17100],["2010-10-22",11652.32,11909.36,11309.61,11652.32,79010],["2010-10-25",11138.25,12166.4,11138.25,11995.04,18210],["2010-10-26",12166.4,12594.79,12166.4,12594.79,50890],["2010-10-27",11995.04,12594.79,11995.04,12166.4,68010],["2010-10-28",11738.0,12166.4,11738.0,12166.4,9010],["2010-10-29",12337.75,12423.43,11995.04,12166.4,4010],["2010-11-01",11995.04,12337.75,11995.04,12080.72,13470],["2010-11-02",11652.32,12080.72,11480.97,11823.68,46410],["2010-11-03",11395.29,11909.36,11395.29,11566.64,15200],["2010-11-04",11995.04,12080.72,11909.36,12080.72,122860],["2010-11-05",12680.47,12680.47,12080.72,12680.47,57020],["2010-11-08",13023.18,13023.18,12594.79,12594.79,37980],["2010-11-09",12080.72,12680.47,11995.04,11995.04,44590],["2010-11-10",12252.08,12423.43,11652.32,12423.43,19020],["2010-11-11",12423.43,12423.43,11823.68,12337.75,11870],["2010-11-12",11738.0,12337.75,11738.0,11738.0,33990],["2010-11-15",11309.61,11738.0,11223.93,11223.93,19380],["2010-11-16",10795.53,10966.89,10709.86,10966.89,44140],["2010-11-17",10538.5,11138.25,10452.82,11138.25,81780],["2010-11-18",11309.61,11652.32,10624.18,11652.32,152580],["2010-11-19",11480.97,11995.04,11480.97,11652.32,129810],["2010-11-22",11652.32,11652.32,11138.25,11566.64,53820],["2010-11-23",11480.97,11823.68,11223.93,11823.68,7550],["2010-11-24",11480.97,11995.04,11309.61,11309.61,59930],["2010-11-25",11652.32,11823.68,11566.64,11652.32,9020],["2010-11-26",11566.64,11652.32,11566.64,11652.32,1560],["2010-11-29",11652.32,11823.68,11223.93,11823.68,13200],["2010-11-30",12337.75,12337.75,11823.68,11995.04,24180],["2010-12-01",11823.68,11823.68,11480.97,11823.68,33500],["2010-12-02",11823.68,12337.75,11395.29,12337.75,69920],["2010-12-03",12937.51,12937.51,12766.15,12937.51,49200],["2010-12-06",13451.58,13451.58,12423.43,13280.22,123590],["2010-12-07",12680.47,13108.86,12680.47,12680.47,136910],["2010-12-08",12080.72,12680.47,12080.72,12080.72,5600],["2010-12-09",11652.32,12080.72,11480.97,12080.72,85400],["2010-12-10",11566.64,12509.11,11566.64,12423.43,26550],["2010-12-13",13023.18,13023.18,12680.47,12680.47,124450],["2010-12-14",12080.72,12680.47,12080.72,12252.08,196530],["2010-12-15",12252.08,12851.83,12252.08,12851.83,410840],["2010-12-16",13451.58,13451.58,13451.58,13451.58,546140],["2010-12-17",13965.65,14051.33,13965.65,14051.33,693040],["2010-12-20",14479.73,14479.73,13365.9,13365.9,590570],["2010-12-21",13108.86,13965.65,12766.15,13965.65,427390],["2010-12-22",14051.33,14051.33,13280.22,13280.22,225690],["2010-12-23",13280.22,13280.22,12680.47,12680.47,184580],["2010-12-24",12252.08,13108.86,12252.08,12937.51,99410],["2010-12-27",13194.54,13194.54,12423.43,12766.15,65240],["2010-12-28",12337.75,13365.9,12337.75,13194.54,218700],["2010-12-29",13365.9,13365.9,12680.47,12680.47,122540],["2010-12-30",12680.47,12851.83,12509.11,12680.47,54550],["2010-12-31",12680.47,12851.83,12337.75,12594.79,117640],["2011-01-04",12594.79,12851.83,12509.11,12594.79,81570],["2011-01-05",12594.79,12594.79,12252.08,12423.43,62630],["2011-01-06",12080.72,12166.4,11995.04,11995.04,63160],["2011-01-07",12337.75,12337.75,11995.04,11995.04,41310],["2011-01-10",12166.4,12252.08,11480.97,12080.72,187930],["2011-01-11",11909.36,12337.75,11480.97,11566.64,90610],["2011-01-12",11309.61,12080.72,11309.61,11995.04,188490],["2011-01-13",11566.64,12594.79,11566.64,12594.79,270470],["2011-01-14",13108.86,13194.54,13023.18,13194.54,467450],["2011-01-17",13622.94,13794.29,13365.9,13708.62,560140],["2011-01-18",13794.29,14308.37,13108.86,14051.33,493150],["2011-01-19",14051.33,14051.33,13365.9,13365.9,187960],["2011-01-20",12937.51,13280.22,12766.15,12766.15,441540],["2011-01-21",12766.15,13365.9,12423.43,13280.22,195250],["2011-01-24",13879.97,13879.97,13879.97,13879.97,1316620],["2011-01-25",14137.01,14137.01,13280.22,13708.62,98430],["2011-01-26",13537.26,13708.62,13108.86,13365.9,73390],["2011-01-27",12937.51,13537.26,12937.51,13451.58,64090],["2011-01-28",13023.18,13708.62,13023.18,13194.54,59860],["2011-02-08",12766.15,13794.29,12766.15,12851.83,18380],["2011-02-09",12851.83,13108.86,12680.47,12680.47,146120],["2011-02-10",13194.54,13194.54,12851.83,12851.83,67980],["2011-02-11",12851.83,13108.86,12680.47,13108.86,17970],["2011-02-14",12766.15,12851.83,12594.79,12594.79,19350],["2011-02-15",12851.83,13108.86,12594.79,12680.47,47720],["2011-02-16",12766.15,12766.15,12423.43,12594.79,23140],["2011-02-17",12337.75,12594.79,12166.4,12166.4,54230],["2011-02-18",12252.08,12423.43,11995.04,12337.75,61820],["2011-02-21",11738.0,11738.0,11738.0,11738.0,36920],["2011-02-22",11223.93,11738.0,11223.93,11223.93,38170],["2011-02-23",11138.25,11738.0,11138.25,11738.0,155310],["2011-02-24",11566.64,11909.36,11566.64,11738.0,27100],["2011-02-25",11309.61,12080.72,11309.61,11995.04,82700],["2011-02-28",11995.04,11995.04,11395.29,11395.29,35110],["2011-03-01",11395.29,11909.36,11223.93,11738.0,12780],["2011-03-02",11395.29,11395.29,11223.93,11395.29,16770],["2011-03-03",10966.89,11566.64,10966.89,11395.29,25010],["2011-03-04",11480.97,11480.97,11309.61,11395.29,42530],["2011-03-07",11052.57,11566.64,11052.57,11566.64,15010],["2011-03-08",11738.0,11738.0,11566.64,11566.64,64000],["2011-03-09",11309.61,11566.64,11223.93,11566.64,373530],["2011-03-10",11480.97,11738.0,11395.29,11652.32,58040],["2011-03-11",11909.36,11909.36,11395.29,11823.68,44150],["2011-03-14",11909.36,11909.36,11309.61,11480.97,34870],["2011-03-15",11138.25,11480.97,11052.57,11480.97,27020],["2011-03-16",11223.93,11309.61,11052.57,11223.93,31320],["2011-03-17",11395.29,11395.29,10709.86,10709.86,241910],["2011-03-18",11138.25,11223.93,10881.21,11223.93,90300],["2011-03-21",11395.29,11395.29,11138.25,11395.29,14340],["2011-03-22",10966.89,11309.61,10966.89,11223.93,43080],["2011-03-23",10966.89,11223.93,10881.21,11223.93,17000],["2011-03-24",11480.97,11480.97,10881.21,11138.25,11030],["2011-03-25",10966.89,10966.89,10881.21,10966.89,23500],["2011-03-28",11052.57,11052.57,10966.89,10966.89,3250],["2011-03-29",10709.86,10795.53,10452.82,10452.82,64720],["2011-03-30",10281.46,10624.18,10281.46,10624.18,5400],["2011-03-31",10281.46,10709.86,10110.1,10624.18,27440],["2011-04-01",10281.46,10452.82,10110.1,10452.82,24560],["2011-04-04",9938.75,10709.86,9938.75,10538.5,411140],["2011-04-05",10024.43,10024.43,10024.43,10024.43,12390],["2011-04-06",9681.71,10281.46,9681.71,10110.1,13250],["2011-04-07",10024.43,10110.1,9767.39,9767.39,11610],["2011-04-08",9853.07,10110.1,9681.71,9853.07,17260],["2011-04-13",9853.07,9853.07,9424.67,9424.67,52550],["2011-04-14",8996.28,9253.32,8996.28,8996.28,110380],["2011-04-15",8653.56,8653.56,8567.88,8567.88,41620],["2011-04-18",8225.17,8396.53,8139.49,8139.49,38950],["2011-04-19",7796.78,8053.81,7796.78,7796.78,59210],["2011-04-20",7539.74,7539.74,7454.06,7454.06,144420],["2011-04-21",7711.1,7711.1,7197.02,7454.06,76160],["2011-04-22",7282.7,7454.06,7197.02,7454.06,39470],["2011-04-25",7111.34,7625.42,7111.34,7368.38,39570],["2011-04-26",7197.02,7368.38,7025.67,7025.67,91780],["2011-04-27",7368.38,7368.38,6682.95,7197.02,189750],["2011-04-28",6854.31,6939.99,6854.31,6854.31,47900],["2011-04-29",6939.99,7025.67,6768.63,6939.99,69680],["2011-05-04",6854.31,7025.67,6854.31,7025.67,11080],["2011-05-05",7111.34,7111.34,6682.95,6682.95,4540],["2011-05-06",6854.31,6939.99,6682.95,6682.95,13210],["2011-05-09",6939.99,6939.99,6939.99,6939.99,10010],["2011-05-10",7025.67,7025.67,6854.31,6939.99,31410],["2011-05-11",7111.34,7111.34,6854.31,6854.31,46620],["2011-05-12",6768.63,6854.31,6682.95,6768.63,34850],["2011-05-13",6768.63,6768.63,6682.95,6768.63,4230],["2011-05-16",6682.95,6768.63,6511.59,6768.63,37760],["2011-05-17",6511.59,6511.59,6511.59,6511.59,203910],["2011-05-18",6254.56,6425.91,6254.56,6254.56,23400],["2011-05-19",6083.2,6425.91,6083.2,6425.91,2030],["2011-05-20",6425.91,6425.91,6168.88,6168.88,200],["2011-05-23",5911.84,6168.88,5911.84,5911.84,23370],["2011-05-24",5654.8,5654.8,5654.8,5654.8,5590],["2011-05-25",5483.45,5483.45,5397.77,5397.77,2720],["2011-05-26",5140.73,5654.8,5140.73,5654.8,8600],["2011-05-27",5826.16,5826.16,5397.77,5654.8,15660],["2011-05-30",5483.45,5569.13,5397.77,5397.77,7840],["2011-05-31",5397.77,5483.45,5140.73,5483.45,19410],["2011-06-01",5226.41,5740.48,5226.41,5740.48,23870],["2011-06-02",5740.48,5997.52,5740.48,5911.84,12720],["2011-06-03",6083.2,6083.2,5654.8,5911.84,3620],["2011-06-06",5740.48,5740.48,5654.8,5654.8,1700],["2011-06-07",5654.8,5911.84,5654.8,5911.84,126020],["2011-06-08",6083.2,6168.88,5826.16,5997.52,56400],["2011-06-09",6168.88,6254.56,6168.88,6254.56,4710],["2011-06-10",6254.56,6425.91,6254.56,6254.56,12300],["2011-06-13",6340.23,6340.23,6168.88,6168.88,9180],["2011-06-14",6254.56,6425.91,6168.88,6254.56,72100],["2011-06-15",6083.2,6083.2,5997.52,5997.52,3310],["2011-06-16",5826.16,6168.88,5740.48,6168.88,7120],["2011-06-17",5997.52,5997.52,5911.84,5911.84,59500],["2011-06-20",5740.48,5740.48,5654.8,5654.8,17700],["2011-06-21",5483.45,5911.84,5397.77,5911.84,13100],["2011-06-22",5911.84,5911.84,5740.48,5740.48,1510],["2011-06-23",5569.13,5569.13,5483.45,5483.45,8950],["2011-06-24",5312.09,5483.45,5312.09,5312.09,10520],["2011-06-27",5140.73,5312.09,5055.05,5140.73,23130],["2011-06-28",5397.77,5397.77,4883.69,4969.37,86830],["2011-06-29",5055.05,5140.73,4969.37,5140.73,12520],["2011-06-30",4969.37,5140.73,4883.69,4883.69,20610],["2011-07-01",5055.05,5055.05,4712.34,4883.69,34940],["2011-07-04",4712.34,4883.69,4712.34,4883.69,12110],["2011-07-05",4883.69,5055.05,4712.34,4883.69,76020],["2011-07-06",4883.69,4883.69,4712.34,4712.34,38550],["2011-07-07",4712.34,4798.02,4712.34,4798.02,14990],["2011-07-08",4883.69,4883.69,4712.34,4883.69,61290],["2011-07-11",4883.69,4883.69,4712.34,4798.02,25890],["2011-07-12",4626.66,4798.02,4626.66,4712.34,13280],["2011-07-13",4798.02,4798.02,4540.98,4798.02,17070],["2011-07-14",4626.66,4798.02,4626.66,4798.02,29380],["2011-07-15",4883.69,4883.69,4626.66,4883.69,18640],["2011-07-18",4883.69,4883.69,4712.34,4883.69,51840],["2011-07-19",4712.34,4883.69,4712.34,4883.69,8740],["2011-07-20",4712.34,4969.37,4712.34,4969.37,10340],["2011-07-21",4969.37,4969.37,4883.69,4883.69,5180],["2011-07-22",4969.37,4969.37,4883.69,4883.69,1160],["2011-07-25",4969.37,4969.37,4712.34,4883.69,5630],["2011-07-26",4798.02,4798.02,4712.34,4712.34,9740],["2011-07-27",4798.02,4798.02,4540.98,4712.34,10670],["2011-07-28",4798.02,4798.02,4540.98,4540.98,1030],["2011-07-29",4369.62,4455.3,4369.62,4369.62,5600],["2011-08-01",4283.94,4369.62,4198.26,4283.94,18360],["2011-08-02",4283.94,4455.3,4112.58,4112.58,19940],["2011-08-03",4112.58,4112.58,3941.23,4112.58,49360],["2011-08-04",4283.94,4283.94,4112.58,4283.94,15830],["2011-08-05",4112.58,4112.58,4112.58,4112.58,12300],["2011-08-08",3941.23,4112.58,3941.23,3941.23,10840],["2011-08-09",3769.87,3769.87,3769.87,3769.87,14960],["2011-08-10",3855.55,3855.55,3684.19,3684.19,4810],["2011-08-11",3512.83,3684.19,3512.83,3684.19,10710],["2011-08-12",3855.55,3855.55,3684.19,3855.55,2210],["2011-08-15",4026.91,4026.91,3941.23,4026.91,12000],["2011-08-16",4112.58,4198.26,4112.58,4112.58,6420],["2011-08-17",4112.58,4283.94,4112.58,4198.26,5220],["2011-08-18",4198.26,4283.94,4198.26,4198.26,21170],["2011-08-19",4198.26,4198.26,4026.91,4026.91,3240],["2011-08-22",3855.55,4026.91,3855.55,3941.23,142100],["2011-08-23",4026.91,4026.91,3769.87,4026.91,35360],["2011-08-24",4026.91,4112.58,3941.23,4026.91,47830],["2011-08-25",4198.26,4198.26,4026.91,4112.58,39350],["2011-08-26",4112.58,4283.94,4112.58,4283.94,49650],["2011-08-29",4455.3,4455.3,4455.3,4455.3,25820],["2011-08-30",4626.66,4626.66,4455.3,4626.66,116680],["2011-08-31",4626.66,4798.02,4455.3,4712.34,54990],["2011-09-01",4626.66,4883.69,4626.66,4883.69,74550],["2011-09-05",4798.02,5055.05,4798.02,5055.05,138250],["2011-09-06",5055.05,5055.05,4883.69,5055.05,54230],["2011-09-07",5055.05,5140.73,4969.37,5140.73,69030],["2011-09-08",5226.41,5397.77,5140.73,5140.73,270310],["2011-09-09",5055.05,5226.41,5055.05,5140.73,576910],["2011-09-12",5055.05,5397.77,5055.05,5397.77,153640],["2011-09-13",5654.8,5654.8,5654.8,5654.8,60790],["2011-09-14",5911.84,5911.84,5826.16,5911.84,284580],["2011-09-15",5654.8,5911.84,5654.8,5826.16,128280],["2011-09-16",5826.16,5826.16,5569.13,5569.13,38640],["2011-09-19",5397.77,5654.8,5312.09,5312.09,83560],["2011-09-20",5483.45,5569.13,5055.05,5055.05,59820],["2011-09-21",5055.05,5140.73,4969.37,4969.37,31290],["2011-09-22",5140.73,5140.73,5140.73,5140.73,492670],["2011-09-23",5397.77,5397.77,5397.77,5397.77,673960],["2011-09-26",5654.8,5654.8,5654.8,5654.8,149200],["2011-09-27",5911.84,5911.84,5911.84,5911.84,417260],["2011-09-28",6168.88,6168.88,6168.88,6168.88,708810],["2011-09-29",6425.91,6425.91,5911.84,6083.2,1851040],["2011-09-30",5911.84,5997.52,5826.16,5826.16,360280],["2011-10-03",5654.8,5911.84,5654.8,5826.16,286070],["2011-10-04",5740.48,5826.16,5569.13,5654.8,491020],["2011-10-05",5740.48,5740.48,5397.77,5397.77,304170],["2011-10-06",5594.05,5594.05,5495.91,5594.05,306100],["2011-10-07",5790.33,5790.33,5692.19,5790.33,364170],["2011-10-10",5692.19,5888.48,5594.05,5790.33,300780],["2011-10-11",5692.19,5790.33,5594.05,5594.05,68460],["2011-10-12",5397.77,5397.77,5397.77,5397.77,73680],["2011-10-13",5201.49,5299.63,5201.49,5201.49,507230],["2011-10-14",5299.63,5397.77,5103.35,5103.35,176210],["2011-10-17",5201.49,5201.49,4907.06,4907.06,132100],["2011-10-18",4808.92,4808.92,4710.78,4710.78,49880],["2011-10-19",4710.78,4808.92,4612.64,4710.78,156150],["2011-10-20",4808.92,4907.06,4710.78,4710.78,50350],["2011-10-21",4710.78,4907.06,4710.78,4907.06,171850],["2011-10-24",5005.2,5103.35,4907.06,4907.06,151100],["2011-10-25",4907.06,4907.06,4710.78,4710.78,113360],["2011-10-26",4710.78,4808.92,4612.64,4710.78,90280],["2011-10-27",4710.78,4907.06,4612.64,4808.92,491110],["2011-10-28",4907.06,5005.2,4808.92,5005.2,483200],["2011-10-31",5103.35,5103.35,4808.92,4808.92,324580],["2011-11-01",4710.78,4808.92,4612.64,4612.64,283930],["2011-11-02",4416.36,4612.64,4416.36,4416.36,176880],["2011-11-03",4318.22,4416.36,4220.07,4416.36,202930],["2011-11-04",4514.5,4514.5,4220.07,4220.07,103130],["2011-11-07",4220.07,4220.07,4023.79,4121.93,191050],["2011-11-08",4023.79,4121.93,4023.79,4121.93,29880],["2011-11-09",4121.93,4121.93,4023.79,4023.79,63060],["2011-11-10",3925.65,3925.65,3827.51,3925.65,67720],["2011-11-11",3827.51,3925.65,3729.37,3729.37,185170],["2011-11-14",3631.23,3827.51,3631.23,3827.51,147850],["2011-11-15",3827.51,3925.65,3827.51,3827.51,66110],["2011-11-16",3925.65,3925.65,3827.51,3925.65,100530],["2011-11-17",4023.79,4023.79,3925.65,3925.65,95630],["2011-11-18",3827.51,3925.65,3729.37,3827.51,82860],["2011-11-21",3827.51,3925.65,3827.51,3827.51,50160],["2011-11-22",3827.51,3827.51,3729.37,3827.51,85280],["2011-11-23",3925.65,3925.65,3827.51,3925.65,11710],["2011-11-24",3729.37,3925.65,3729.37,3827.51,35260],["2011-11-25",3827.51,3827.51,3729.37,3827.51,77670],["2011-11-28",3827.51,3925.65,3827.51,3925.65,44540],["2011-11-29",3925.65,3925.65,3827.51,3827.51,79720],["2011-11-30",3827.51,3827.51,3729.37,3729.37,65220],["2011-12-01",3729.37,3827.51,3729.37,3827.51,42970],["2011-12-02",3827.51,3925.65,3827.51,3827.51,50620],["2011-12-05",3827.51,3925.65,3827.51,3925.65,117690],["2011-12-06",4023.79,4121.93,4023.79,4121.93,231890],["2011-12-07",4121.93,4121.93,3925.65,4121.93,70720],["2011-12-08",4121.93,4220.07,4023.79,4023.79,59530],["2011-12-09",3925.65,4121.93,3925.65,4023.79,61750],["2011-12-12",3925.65,4220.07,3925.65,3925.65,170690],["2011-12-13",3925.65,4121.93,3925.65,4023.79,109030],["2011-12-14",4121.93,4121.93,3827.51,3925.65,90110],["2011-12-15",3827.51,3827.51,3729.37,3729.37,110190],["2011-12-16",3827.51,3827.51,3827.51,3827.51,19220],["2011-12-19",3925.65,3925.65,3827.51,3925.65,167760],["2011-12-20",3827.51,3827.51,3729.37,3827.51,67760],["2011-12-21",3925.65,3925.65,3827.51,3925.65,261300],["2011-12-22",3925.65,3925.65,3729.37,3729.37,94810],["2011-12-23",3729.37,3827.51,3631.23,3827.51,80330],["2011-12-26",3729.37,3827.51,3729.37,3729.37,88730],["2011-12-27",3631.23,3729.37,3631.23,3631.23,70560],["2011-12-28",3631.23,3631.23,3533.09,3533.09,115000],["2011-12-29",3434.94,3631.23,3434.94,3631.23,132520],["2011-12-30",3631.23,3729.37,3631.23,3729.37,75750],["2012-01-03",3729.37,3827.51,3729.37,3827.51,13610],["2012-01-04",3827.51,3925.65,3729.37,3827.51,89390],["2012-01-05",3827.51,3925.65,3729.37,3729.37,64940],["2012-01-06",3729.37,3827.51,3729.37,3729.37,60070],["2012-01-09",3827.51,3827.51,3631.23,3729.37,92730],["2012-01-10",3729.37,3827.51,3729.37,3827.51,13130],["2012-01-11",3925.65,3925.65,3827.51,3827.51,98530],["2012-01-12",3827.51,3925.65,3827.51,3925.65,111530],["2012-01-13",3827.51,4023.79,3827.51,3827.51,62510],["2012-01-16",3827.51,3925.65,3827.51,3925.65,31200],["2012-01-17",4023.79,4023.79,3925.65,4023.79,200020],["2012-01-18",4023.79,4121.93,4023.79,4121.93,6400],["2012-01-19",4220.07,4318.22,4121.93,4318.22,137610],["2012-01-20",4318.22,4514.5,4318.22,4514.5,121890],["2012-01-30",4612.64,4710.78,4514.5,4710.78,166480],["2012-01-31",4808.92,4907.06,4710.78,4808.92,160480],["2012-02-01",4710.78,4710.78,4612.64,4710.78,82700],["2012-02-02",4612.64,4907.06,4612.64,4907.06,165940],["2012-02-03",5103.35,5103.35,4710.78,4710.78,88710],["2012-02-06",4514.5,4612.64,4514.5,4514.5,48550],["2012-02-07",4514.5,4514.5,4318.22,4514.5,113610],["2012-02-08",4612.64,4612.64,4514.5,4612.64,30700],["2012-02-09",4612.64,4612.64,4416.36,4612.64,82500],["2012-02-10",4612.64,4612.64,4416.36,4416.36,63580],["2012-02-13",4220.07,4220.07,4220.07,4220.07,62840],["2012-02-14",4023.79,4318.22,4023.79,4220.07,19290],["2012-02-15",4220.07,4220.07,4023.79,4023.79,77690],["2012-02-16",4023.79,4121.93,3925.65,4121.93,89770],["2012-02-17",4121.93,4121.93,3925.65,4023.79,67970],["2012-02-20",4121.93,4220.07,4121.93,4220.07,119620],["2012-02-21",4416.36,4416.36,4220.07,4416.36,78320],["2012-02-22",4416.36,4514.5,4220.07,4514.5,79940],["2012-02-23",4612.64,4710.78,4416.36,4710.78,144910],["2012-02-24",4710.78,4907.06,4612.64,4808.92,474950],["2012-02-27",4808.92,5005.2,4808.92,5005.2,759380],["2012-02-28",5103.35,5103.35,4808.92,5103.35,177630],["2012-02-29",5103.35,5103.35,4907.06,5005.2,234670],["2012-03-01",5005.2,5005.2,4808.92,4808.92,248860],["2012-03-02",4710.78,4907.06,4612.64,4907.06,169290],["2012-03-05",5103.35,5103.35,5005.2,5103.35,680310],["2012-03-06",5201.49,5201.49,4907.06,4907.06,240670],["2012-03-07",4907.06,5103.35,4710.78,5103.35,266980],["2012-03-08",5103.35,5103.35,4907.06,4907.06,29570],["2012-03-09",4710.78,4907.06,4710.78,4710.78,165890],["2012-03-12",4808.92,4808.92,4514.5,4514.5,122040],["2012-03-13",4318.22,4612.64,4318.22,4416.36,79030],["2012-03-14",4416.36,4612.64,4318.22,4612.64,61720],["2012-03-15",4514.5,4808.92,4416.36,4808.92,138380],["2012-03-16",4907.06,4907.06,4612.64,4612.64,127770],["2012-03-19",4612.64,4612.64,4416.36,4612.64,63720],["2012-03-20",4514.5,4612.64,4514.5,4612.64,140860],["2012-03-21",4612.64,4808.92,4612.64,4710.78,162860],["2012-03-22",4612.64,4907.06,4612.64,4907.06,559700],["2012-03-23",5103.35,5103.35,5005.2,5103.35,678950],["2012-03-26",5299.63,5299.63,5201.49,5299.63,523090],["2012-03-27",5495.91,5495.91,5299.63,5299.63,596850],["2012-03-28",5201.49,5397.77,5103.35,5201.49,594820],["2012-03-29",5299.63,5299.63,5005.2,5005.2,435920],["2012-03-30",5005.2,5005.2,4808.92,4808.92,277730],["2012-04-03",4808.92,5005.2,4808.92,4907.06,88000],["2012-04-04",4907.06,4907.06,4710.78,4710.78,113200],["2012-04-05",4612.64,4907.06,4612.64,4808.92,92490],["2012-04-06",4907.06,5005.2,4808.92,4808.92,218430],["2012-04-09",4907.06,5005.2,4710.78,5005.2,248250],["2012-04-10",5103.35,5201.49,5005.2,5201.49,628210],["2012-04-11",5397.77,5397.77,5397.77,5397.77,837930],["2012-04-12",5594.05,5594.05,5594.05,5594.05,134020],["2012-04-13",5790.33,5790.33,5692.19,5790.33,1304830],["2012-04-16",5790.33,5986.62,5594.05,5986.62,923290],["2012-04-17",6182.9,6281.04,5790.33,5986.62,535810],["2012-04-18",5888.48,6182.9,5692.19,5692.19,490060],["2012-04-19",5495.91,5692.19,5495.91,5495.91,892410],["2012-04-20",5397.77,5692.19,5299.63,5397.77,306910],["2012-04-23",5397.77,5594.05,5397.77,5594.05,391790],["2012-04-24",5594.05,5790.33,5594.05,5790.33,243680],["2012-04-25",5986.62,5986.62,5986.62,5986.62,672480],["2012-04-26",6182.9,6182.9,5986.62,5986.62,664680],["2012-04-27",5986.62,6281.04,5986.62,6281.04,651530],["2012-05-02",6575.46,6575.46,6281.04,6281.04,551220],["2012-05-03",6182.9,6575.46,6182.9,6575.46,537260],["2012-05-04",6673.61,6869.89,6673.61,6869.89,556100],["2012-05-07",7164.31,7164.31,7164.31,7164.31,525800],["2012-05-08",7262.45,7458.74,7066.17,7360.59,442420],["2012-05-09",7164.31,7360.59,7066.17,7066.17,721420],["2012-05-10",7164.31,7262.45,6771.75,6968.03,500090],["2012-05-11",6869.89,6968.03,6673.61,6869.89,412690],["2012-05-14",6771.75,6771.75,6575.46,6575.46,363780],["2012-05-15",6281.04,6673.61,6281.04,6281.04,426170],["2012-05-16",6379.18,6379.18,5986.62,6281.04,406050],["2012-05-17",6281.04,6379.18,5986.62,6182.9,323030],["2012-05-18",5986.62,6182.9,5888.48,5888.48,205190],["2012-05-21",6084.76,6182.9,5986.62,6182.9,316280],["2012-05-22",6281.04,6379.18,6084.76,6084.76,118110],["2012-05-23",6084.76,6084.76,5790.33,5790.33,159000],["2012-05-24",5888.48,5888.48,5594.05,5594.05,209380],["2012-05-25",5790.33,5790.33,5692.19,5790.33,119280],["2012-05-28",5986.62,5986.62,5888.48,5986.62,201480],["2012-05-29",5986.62,5986.62,5692.19,5888.48,145320],["2012-05-30",5986.62,5986.62,5790.33,5790.33,60410],["2012-05-31",5888.48,5888.48,5594.05,5594.05,79250],["2012-06-01",5594.05,5692.19,5397.77,5692.19,227440],["2012-06-04",5594.05,5594.05,5495.91,5495.91,154260],["2012-06-05",5495.91,5692.19,5299.63,5692.19,320620],["2012-06-06",5692.19,5790.33,5495.91,5790.33,132410],["2012-06-07",5790.33,5986.62,5790.33,5986.62,335970],["2012-06-08",5986.62,6281.04,5986.62,5986.62,211970],["2012-06-11",5888.48,6182.9,5888.48,6084.76,81160],["2012-06-12",5986.62,5986.62,5790.33,5790.33,229540],["2012-06-13",5692.19,5790.33,5594.05,5594.05,130620],["2012-06-14",5594.05,5692.19,5397.77,5397.77,159270],["2012-06-15",5594.05,5594.05,5495.91,5594.05,96400],["2012-06-18",5790.33,5790.33,5594.05,5692.19,73190],["2012-06-19",5692.19,5692.19,5495.91,5495.91,159390],["2012-06-20",5594.05,5594.05,5397.77,5397.77,33100],["2012-06-21",5397.77,5495.91,5299.63,5397.77,71220],["2012-06-22",5397.77,5397.77,5201.49,5201.49,190950],["2012-06-25",5103.35,5201.49,5005.2,5005.2,280110],["2012-06-26",4907.06,4907.06,4808.92,4808.92,149360],["2012-06-27",4907.06,4907.06,4612.64,4808.92,64250],["2012-06-28",4808.92,5005.2,4710.78,4710.78,88490],["2012-06-29",4907.06,4907.06,4710.78,4907.06,36930],["2012-07-02",4907.06,5005.2,4710.78,5005.2,252240],["2012-07-03",5005.2,5005.2,4808.92,4808.92,17030],["2012-07-04",4808.92,4907.06,4612.64,4612.64,102820],["2012-07-05",4612.64,4612.64,4416.36,4514.5,85420],["2012-07-06",4710.78,4710.78,4514.5,4710.78,45180],["2012-07-09",4514.5,4514.5,4514.5,4514.5,60640],["2012-07-10",4318.22,4612.64,4318.22,4612.64,85180],["2012-07-11",4612.64,4710.78,4612.64,4710.78,51920],["2012-07-12",4710.78,4808.92,4710.78,4808.92,48220],["2012-07-13",4710.78,5005.2,4710.78,5005.2,183070],["2012-07-16",5005.2,5103.35,4808.92,4808.92,69320],["2012-07-17",4808.92,5005.2,4710.78,5005.2,126280],["2012-07-18",5103.35,5103.35,4808.92,5103.35,117360],["2012-07-19",5005.2,5299.63,4907.06,5299.63,150380],["2012-07-20",5397.77,5397.77,5103.35,5397.77,189880],["2012-07-23",5201.49,5495.91,5201.49,5495.91,180010],["2012-07-24",5299.63,5397.77,5299.63,5299.63,76510],["2012-07-25",5103.35,5103.35,5103.35,5103.35,8110],["2012-07-26",4907.06,5103.35,4907.06,5005.2,196870],["2012-07-27",5005.2,5005.2,4808.92,4808.92,54290],["2012-07-30",4710.78,4808.92,4612.64,4710.78,12240],["2012-07-31",4907.06,4907.06,4514.5,4514.5,63980],["2012-08-01",4514.5,4710.78,4514.5,4612.64,37200],["2012-08-02",4612.64,4808.92,4612.64,4612.64,41510],["2012-08-03",4612.64,4808.92,4514.5,4710.78,25860],["2012-08-06",4710.78,4907.06,4710.78,4808.92,101620],["2012-08-07",4808.92,4808.92,4612.64,4710.78,95860],["2012-08-08",4710.78,4710.78,4612.64,4710.78,1510],["2012-08-09",4710.78,4808.92,4514.5,4612.64,57020],["2012-08-10",4710.78,4710.78,4612.64,4612.64,13340],["2012-08-13",4612.64,4710.78,4612.64,4612.64,16960],["2012-08-14",4710.78,4710.78,4612.64,4612.64,47320],["2012-08-15",4612.64,4808.92,4514.5,4514.5,247930],["2012-08-16",4612.64,4710.78,4612.64,4710.78,407500],["2012-08-17",4907.06,4907.06,4808.92,4907.06,346280],["2012-08-20",5005.2,5103.35,5005.2,5103.35,265200],["2012-08-21",5005.2,5103.35,4907.06,4907.06,318660],["2012-08-22",4710.78,5005.2,4710.78,4710.78,207610],["2012-08-23",4514.5,4514.5,4514.5,4514.5,79710],["2012-08-24",4318.22,4710.78,4318.22,4514.5,229610],["2012-08-27",4318.22,4514.5,4318.22,4318.22,158240],["2012-08-28",4121.93,4416.36,4121.93,4121.93,139840],["2012-08-29",4220.07,4318.22,4220.07,4318.22,45300],["2012-08-30",4318.22,4514.5,4318.22,4514.5,186110],["2012-08-31",4514.5,4612.64,4416.36,4612.64,222240],["2012-09-04",4710.78,4710.78,4612.64,4612.64,32680],["2012-09-05",4612.64,4710.78,4416.36,4612.64,178420],["2012-09-06",4612.64,4612.64,4416.36,4514.5,62060],["2012-09-07",4416.36,4612.64,4416.36,4514.5,69750],["2012-09-10",4318.22,4514.5,4318.22,4318.22,40210],["2012-09-11",4318.22,4318.22,4121.93,4318.22,40180],["2012-09-12",4121.93,4416.36,4121.93,4416.36,119410],["2012-09-13",4514.5,4514.5,4318.22,4514.5,148250],["2012-09-14",4514.5,4612.64,4416.36,4416.36,67110],["2012-09-17",4318.22,4514.5,4318.22,4514.5,72650],["2012-09-18",4514.5,4514.5,4318.22,4416.36,73750],["2012-09-19",4416.36,4612.64,4220.07,4612.64,105270],["2012-09-20",4514.5,4612.64,4416.36,4416.36,98700],["2012-09-21",4514.5,4514.5,4318.22,4318.22,30510],["2012-09-24",4318.22,4514.5,4220.07,4514.5,117800],["2012-09-25",4514.5,4514.5,4318.22,4318.22,11170],["2012-09-26",4416.36,4416.36,4220.07,4416.36,56630],["2012-09-27",4416.36,4514.5,4220.07,4514.5,105920],["2012-09-28",4514.5,4514.5,4416.36,4416.36,3780],["2012-10-01",4416.36,4416.36,4220.07,4220.07,46480],["2012-10-02",4220.07,4318.22,4023.79,4220.07,45110],["2012-10-03",4318.22,4318.22,4023.79,4220.07,30180],["2012-10-04",4220.07,4220.07,4023.79,4023.79,38530],["2012-10-05",4220.07,4220.07,3925.65,4121.93,167030],["2012-10-08",4220.07,4220.07,4121.93,4121.93,4900],["2012-10-09",4121.93,4318.22,4023.79,4121.93,134480],["2012-10-10",4121.93,4220.07,3925.65,3925.65,119320],["2012-10-11",4023.79,4121.93,4023.79,4121.93,263110],["2012-10-12",4220.07,4318.22,4220.07,4318.22,44820],["2012-10-15",4318.22,4318.22,4121.93,4220.07,53170],["2012-10-16",4121.93,4416.36,4121.93,4416.36,269120],["2012-10-17",4220.07,4416.36,4220.07,4416.36,110650],["2012-10-18",4416.36,4416.36,4220.07,4220.07,83540],["2012-10-19",4220.07,4318.22,4023.79,4220.07,197080],["2012-10-22",4220.07,4318.22,4023.79,4318.22,153090],["2012-10-23",4318.22,4318.22,4121.93,4220.07,7480],["2012-10-24",4121.93,4121.93,4023.79,4023.79,24250],["2012-10-25",4023.79,4023.79,3925.65,3925.65,38420],["2012-10-26",3925.65,4023.79,3925.65,4023.79,16310],["2012-10-29",4023.79,4023.79,3925.65,3925.65,13880],["2012-10-30",3925.65,4023.79,3925.65,4023.79,126020],["2012-10-31",3925.65,4023.79,3827.51,4023.79,47340],["2012-11-01",4023.79,4121.93,3925.65,4121.93,71500],["2012-11-02",3925.65,3925.65,3925.65,3925.65,17760],["2012-11-05",3729.37,3729.37,3729.37,3729.37,58340],["2012-11-06",3729.37,3827.51,3631.23,3631.23,15500],["2012-11-07",3533.09,3729.37,3533.09,3729.37,51630],["2012-11-08",3729.37,3827.51,3729.37,3729.37,53090],["2012-11-09",3729.37,3827.51,3729.37,3729.37,11050],["2012-11-12",3827.51,3827.51,3729.37,3827.51,17410],["2012-11-13",3827.51,3925.65,3827.51,3827.51,9450],["2012-11-14",3827.51,3925.65,3827.51,3827.51,16150],["2012-11-15",3827.51,3925.65,3729.37,3827.51,268710],["2012-11-16",3827.51,3827.51,3729.37,3729.37,93700],["2012-11-19",3631.23,3631.23,3631.23,3631.23,22260],["2012-11-20",3533.09,3729.37,3533.09,3729.37,47530],["2012-11-21",3729.37,3729.37,3631.23,3631.23,6210],["2012-11-22",3631.23,3631.23,3533.09,3631.23,1880],["2012-11-23",3631.23,3729.37,3631.23,3729.37,232290],["2012-11-26",3631.23,3631.23,3631.23,3631.23,6080],["2012-11-27",3631.23,3631.23,3533.09,3533.09,25770],["2012-11-28",3434.94,3631.23,3434.94,3434.94,65630],["2012-11-29",3434.94,3533.09,3336.8,3336.8,12380],["2012-11-30",3434.94,3434.94,3238.66,3238.66,126620],["2012-12-03",3238.66,3336.8,3140.52,3140.52,73460],["2012-12-04",3140.52,3238.66,3042.38,3140.52,19120],["2012-12-05",3238.66,3238.66,3140.52,3238.66,97360],["2012-12-06",3238.66,3336.8,3238.66,3336.8,242880],["2012-12-07",3434.94,3434.94,3434.94,3434.94,72880],["2012-12-10",3434.94,3533.09,3336.8,3533.09,49950],["2012-12-11",3533.09,3631.23,3533.09,3533.09,44150],["2012-12-12",3434.94,3631.23,3434.94,3631.23,146540],["2012-12-13",3631.23,3729.37,3533.09,3729.37,173010],["2012-12-14",3729.37,3729.37,3631.23,3631.23,29870],["2012-12-17",3533.09,3631.23,3533.09,3533.09,32100],["2012-12-18",3434.94,3533.09,3434.94,3434.94,63920],["2012-12-19",3434.94,3533.09,3434.94,3533.09,70460],["2012-12-20",3631.23,3631.23,3631.23,3631.23,91660],["2012-12-21",3533.09,3631.23,3533.09,3631.23,44910],["2012-12-24",3631.23,3729.37,3533.09,3631.23,551380],["2012-12-25",3631.23,3631.23,3533.09,3533.09,249920],["2012-12-26",3533.09,3631.23,3533.09,3533.09,95970],["2012-12-27",3631.23,3631.23,3631.23,3631.23,600390],["2012-12-28",3729.37,3729.37,3729.37,3729.37,36170],["2013-01-02",3827.51,3827.51,3827.51,3827.51,1060],["2013-01-03",3925.65,3925.65,3827.51,3925.65,287560],["2013-01-04",4121.93,4121.93,4023.79,4121.93,174710],["2013-01-07",4318.22,4318.22,3925.65,4220.07,122800],["2013-01-08",4023.79,4318.22,4023.79,4023.79,265030],["2013-01-09",3925.65,4023.79,3827.51,3827.51,73770],["2013-01-10",3827.51,3827.51,3729.37,3827.51,98000],["2013-01-11",3925.65,3925.65,3827.51,3925.65,610740],["2013-01-14",3925.65,4023.79,3729.37,3925.65,2720],["2013-01-15",3925.65,4121.93,3925.65,4121.93,146020],["2013-01-16",4220.07,4318.22,4121.93,4220.07,568740],["2013-01-17",4318.22,4318.22,4023.79,4023.79,93760],["2013-01-18",4121.93,4220.07,4023.79,4023.79,312010],["2013-01-21",4121.93,4121.93,3925.65,4023.79,318030],["2013-01-22",4023.79,4023.79,3827.51,3925.65,171920],["2013-01-23",3925.65,4023.79,3729.37,3925.65,261330],["2013-01-24",4023.79,4121.93,3925.65,4023.79,266660],["2013-01-25",4023.79,4121.93,3925.65,4023.79,147320],["2013-01-28",3827.51,4121.93,3827.51,4023.79,94780],["2013-01-29",3827.51,4023.79,3827.51,4023.79,18300],["2013-01-30",4023.79,4023.79,3925.65,4023.79,268460],["2013-01-31",4023.79,4023.79,3827.51,4023.79,270950],["2013-02-01",4023.79,4023.79,3827.51,3925.65,304260],["2013-02-04",3827.51,3925.65,3827.51,3925.65,212020],["2013-02-05",3827.51,3925.65,3827.51,3827.51,229480],["2013-02-06",3925.65,4023.79,3827.51,4023.79,51290],["2013-02-07",4023.79,4121.93,3925.65,4023.79,43030],["2013-02-08",4023.79,4220.07,4023.79,4220.07,52910],["2013-02-18",4318.22,4514.5,4220.07,4514.5,253650],["2013-02-19",4612.64,4612.64,4318.22,4514.5,84640],["2013-02-20",4514.5,4710.78,4514.5,4612.64,89180],["2013-02-21",4514.5,4808.92,4416.36,4514.5,132900],["2013-02-22",4416.36,4514.5,4220.07,4220.07,141390],["2013-02-25",4220.07,4514.5,4121.93,4514.5,661920],["2013-02-26",4318.22,4416.36,4220.07,4220.07,38220],["2013-02-27",4023.79,4318.22,3925.65,4318.22,35830],["2013-02-28",4416.36,4416.36,4121.93,4416.36,651220],["2013-03-01",4416.36,4514.5,4121.93,4318.22,31000],["2013-03-04",4318.22,4612.64,4023.79,4514.5,341500],["2013-03-05",4220.07,4514.5,4220.07,4514.5,83910],["2013-03-06",4220.07,4612.64,4220.07,4612.64,752550],["2013-03-07",4612.64,4612.64,4416.36,4612.64,165550],["2013-03-08",4612.64,4612.64,4514.5,4514.5,73050],["2013-03-11",4318.22,4612.64,4318.22,4612.64,691760],["2013-03-12",4612.64,4612.64,4416.36,4612.64,100010],["2013-03-13",4612.64,4612.64,4416.36,4416.36,148500],["2013-03-14",4416.36,4416.36,4318.22,4416.36,655590],["2013-03-15",4416.36,4416.36,4318.22,4416.36,39650],["2013-03-18",4318.22,4416.36,4220.07,4318.22,28050],["2013-03-19",4416.36,4416.36,4023.79,4023.79,144650],["2013-03-20",4121.93,4220.07,4121.93,4220.07,589790],["2013-03-21",4318.22,4318.22,4023.79,4121.93,12720],["2013-03-22",4121.93,4121.93,4023.79,4121.93,13230],["2013-03-25",4121.93,4121.93,3925.65,4121.93,33250],["2013-03-26",4023.79,4121.93,4023.79,4121.93,41120],["2013-03-27",4121.93,4121.93,4023.79,4121.93,19510],["2013-03-28",4023.79,4121.93,3925.65,3925.65,24930],["2013-03-29",3729.37,3827.51,3729.37,3827.51,38690],["2013-04-01",3729.37,4023.79,3729.37,4023.79,26610],["2013-04-02",4121.93,4121.93,3925.65,3925.65,12550],["2013-04-03",3827.51,3925.65,3729.37,3827.51,22800],["2013-04-04",3729.37,3827.51,3631.23,3827.51,11660],["2013-04-05",3729.37,3925.65,3729.37,3925.65,23160],["2013-04-08",3925.65,3925.65,3827.51,3925.65,21680],["2013-04-09",3925.65,3925.65,3925.65,3925.65,990],["2013-04-10",3925.65,3925.65,3827.51,3925.65,35680],["2013-04-11",3827.51,4023.79,3827.51,3925.65,19020],["2013-04-12",3925.65,4023.79,3729.37,4023.79,19340],["2013-04-15",3925.65,4023.79,3827.51,4023.79,44050],["2013-04-16",3827.51,3925.65,3827.51,3925.65,6500],["2013-04-17",3729.37,3827.51,3729.37,3729.37,31120],["2013-04-18",3729.37,3729.37,3533.09,3533.09,53210],["2013-04-22",3434.94,3533.09,3336.8,3434.94,9000],["2013-04-23",3533.09,3631.23,3434.94,3631.23,20620],["2013-04-24",3434.94,3631.23,3434.94,3631.23,4110],["2013-04-25",3533.09,3729.37,3533.09,3631.23,8600],["2013-04-26",3631.23,3631.23,3533.09,3533.09,14630],["2013-05-02",3533.09,3729.37,3533.09,3729.37,21650],["2013-05-03",3631.23,3827.51,3631.23,3827.51,11100],["2013-05-06",3925.65,3925.65,3827.51,3925.65,7090],["2013-05-07",3827.51,3827.51,3729.37,3729.37,13160],["2013-05-08",3533.09,3827.51,3533.09,3631.23,66550],["2013-05-09",3533.09,3729.37,3434.94,3631.23,21420],["2013-05-10",3631.23,3631.23,3434.94,3434.94,47590],["2013-05-13",3533.09,3631.23,3434.94,3533.09,8510],["2013-05-14",3631.23,3631.23,3533.09,3533.09,1110],["2013-05-15",3434.94,3434.94,3434.94,3434.94,10090],["2013-05-16",3533.09,3533.09,3533.09,3533.09,3120],["2013-05-17",3533.09,3533.09,3434.94,3533.09,22430],["2013-05-20",3533.09,3533.09,3434.94,3434.94,35840],["2013-05-21",3533.09,3631.23,3533.09,3631.23,199050],["2013-05-22",3827.51,3827.51,3631.23,3631.23,78080],["2013-05-23",3631.23,3729.37,3631.23,3729.37,11200],["2013-05-24",3533.09,3631.23,3533.09,3533.09,97110],["2013-05-27",3631.23,3729.37,3631.23,3631.23,59320],["2013-05-28",3631.23,3827.51,3631.23,3827.51,253280],["2013-05-29",3827.51,3925.65,3729.37,3827.51,89300],["2013-05-30",3827.51,4023.79,3827.51,4023.79,142540],["2013-05-31",4023.79,4220.07,3827.51,4220.07,129620],["2013-06-03",4121.93,4220.07,4023.79,4023.79,56840],["2013-06-04",4121.93,4121.93,3925.65,3925.65,5830],["2013-06-05",3925.65,3925.65,3729.37,3925.65,4660],["2013-06-06",3827.51,3925.65,3729.37,3925.65,55890],["2013-06-07",4023.79,4023.79,3729.37,3827.51,41210],["2013-06-10",3827.51,3925.65,3729.37,3925.65,27680],["2013-06-11",3729.37,3925.65,3729.37,3925.65,14040],["2013-06-12",3729.37,3925.65,3729.37,3925.65,3820],["2013-06-13",3827.51,3827.51,3827.51,3827.51,32030],["2013-06-14",3827.51,3827.51,3729.37,3827.51,16810],["2013-06-17",3827.51,3827.51,3729.37,3827.51,6930],["2013-06-18",3729.37,3827.51,3631.23,3827.51,27910],["2013-06-19",3729.37,3827.51,3631.23,3729.37,25130],["2013-06-20",3631.23,3631.23,3533.09,3533.09,61480],["2013-06-21",3434.94,3631.23,3434.94,3631.23,21610],["2013-06-24",3533.09,3631.23,3533.09,3631.23,26290],["2013-06-25",3631.23,3631.23,3434.94,3434.94,106210],["2013-06-26",3434.94,3434.94,3434.94,3434.94,7860],["2013-06-27",3434.94,3533.09,3434.94,3434.94,5740],["2013-06-28",3434.94,3533.09,3434.94,3434.94,12020],["2013-07-01",3434.94,3434.94,3336.8,3336.8,10],["2013-07-02",3434.94,3533.09,3434.94,3533.09,9040],["2013-07-03",3533.09,3533.09,3434.94,3434.94,10090],["2013-07-04",3434.94,3533.09,3434.94,3533.09,14020],["2013-07-05",3434.94,3533.09,3434.94,3533.09,2520],["2013-07-08",3336.8,3533.09,3336.8,3533.09,2530],["2013-07-09",3533.09,3533.09,3434.94,3434.94,5510],["2013-07-10",3434.94,3434.94,3434.94,3434.94,40],["2013-07-11",3434.94,3434.94,3434.94,3434.94,7000],["2013-07-12",3434.94,3533.09,3336.8,3533.09,16090],["2013-07-15",3533.09,3533.09,3434.94,3533.09,9600],["2013-07-16",3434.94,3533.09,3434.94,3533.09,1370],["2013-07-17",3533.09,3533.09,3434.94,3434.94,4470],["2013-07-18",3434.94,3434.94,3336.8,3336.8,9400],["2013-07-19",3434.94,3434.94,3238.66,3434.94,7450],["2013-07-22",3336.8,3434.94,3238.66,3434.94,3310],["2013-07-23",3336.8,3434.94,3238.66,3238.66,44620],["2013-07-24",3238.66,3238.66,3238.66,3238.66,1790],["2013-07-25",3238.66,3336.8,3238.66,3336.8,7120],["2013-07-26",3238.66,3336.8,3140.52,3336.8,12320],["2013-07-29",3238.66,3238.66,3140.52,3238.66,6110],["2013-07-30",3140.52,3336.8,3140.52,3336.8,19210],["2013-07-31",3238.66,3336.8,3238.66,3238.66,1010],["2013-08-01",3238.66,3238.66,3140.52,3140.52,8710],["2013-08-02",3238.66,3238.66,3042.38,3140.52,7500],["2013-08-05",3140.52,3238.66,3042.38,3238.66,17890],["2013-08-06",3238.66,3238.66,3238.66,3238.66,10],["2013-08-07",3140.52,3238.66,3140.52,3238.66,14290],["2013-08-08",3238.66,3238.66,3140.52,3238.66,12450],["2013-08-09",3336.8,3336.8,3140.52,3140.52,21070],["2013-08-12",3140.52,3140.52,3042.38,3140.52,34260],["2013-08-13",3140.52,3140.52,3042.38,3140.52,20750],["2013-08-14",3140.52,3140.52,3042.38,3042.38,17890],["2013-08-15",3140.52,3140.52,3042.38,3042.38,13660],["2013-08-16",3140.52,3140.52,3042.38,3140.52,6560],["2013-08-19",3238.66,3238.66,3140.52,3238.66,4540],["2013-08-20",3042.38,3238.66,3042.38,3042.38,23420],["2013-08-21",3042.38,3042.38,3042.38,3042.38,10000],["2013-08-22",3042.38,3140.52,3042.38,3042.38,30100],["2013-08-23",3042.38,3042.38,2944.24,2944.24,10300],["2013-08-26",3042.38,3042.38,2846.1,2846.1,12130],["2013-08-27",2944.24,3042.38,2944.24,2944.24,85420],["2013-08-28",2944.24,2944.24,2944.24,2944.24,4640],["2013-08-29",2944.24,2944.24,2846.1,2846.1,250],["2013-08-30",2846.1,2944.24,2846.1,2846.1,6520],["2013-09-03",3042.38,3042.38,2944.24,2944.24,510],["2013-09-04",2944.24,2944.24,2846.1,2944.24,5240],["2013-09-05",2944.24,3042.38,2846.1,2846.1,12720],["2013-09-06",2944.24,2944.24,2944.24,2944.24,160],["2013-09-09",2846.1,2944.24,2747.96,2944.24,19260],["2013-09-10",2747.96,2747.96,2747.96,2747.96,100],["2013-09-11",2747.96,2846.1,2747.96,2846.1,7600],["2013-09-12",2846.1,2944.24,2846.1,2846.1,5370],["2013-09-13",2944.24,2944.24,2944.24,2944.24,6910],["2013-09-16",2944.24,2944.24,2846.1,2846.1,2700],["2013-09-17",2846.1,2944.24,2747.96,2747.96,1500],["2013-09-18",2846.1,2846.1,2846.1,2846.1,1040],["2013-09-19",2747.96,2846.1,2747.96,2846.1,10430],["2013-09-20",2846.1,2846.1,2846.1,2846.1,10],["2013-09-23",2944.24,2944.24,2649.81,2649.81,840],["2013-09-24",2747.96,2747.96,2747.96,2747.96,14810],["2013-09-25",2846.1,2846.1,2846.1,2846.1,12360],["2013-09-26",2944.24,2944.24,2846.1,2944.24,3720],["2013-09-27",3042.38,3042.38,3042.38,3042.38,820],["2013-09-30",3042.38,3042.38,2944.24,2944.24,6230],["2013-10-01",3042.38,3042.38,2944.24,3042.38,2340],["2013-10-02",3042.38,3042.38,2846.1,3042.38,21560],["2013-10-03",2944.24,2944.24,2846.1,2944.24,14000],["2013-10-04",2846.1,2944.24,2747.96,2846.1,2510],["2013-10-07",2846.1,2846.1,2846.1,2846.1,4100],["2013-10-08",2846.1,2944.24,2846.1,2944.24,3610],["2013-10-09",2846.1,2944.24,2846.1,2846.1,14460],["2013-10-10",3042.38,3042.38,2747.96,2944.24,7100],["2013-10-11",2944.24,2944.24,2846.1,2944.24,3310],["2013-10-14",2846.1,3042.38,2846.1,3042.38,10040],["2013-10-15",2846.1,2944.24,2846.1,2944.24,22810],["2013-10-16",2944.24,2944.24,2846.1,2846.1,100],["2013-10-17",2944.24,2944.24,2846.1,2846.1,20860],["2013-10-18",2747.96,2944.24,2649.81,2944.24,8410],["2013-10-21",3042.38,3042.38,2944.24,2944.24,16850],["2013-10-22",3042.38,3042.38,2944.24,3042.38,3070],["2013-10-23",2944.24,2944.24,2846.1,2944.24,4270],["2013-10-24",2944.24,3042.38,2747.96,2747.96,25630],["2013-10-25",2846.1,2846.1,2846.1,2846.1,100],["2013-10-28",3042.38,3042.38,3042.38,3042.38,25800],["2013-10-29",3238.66,3238.66,3238.66,3238.66,14700],["2013-10-30",3434.94,3434.94,3336.8,3434.94,126540],["2013-10-31",3336.8,3533.09,3336.8,3434.94,38580],["2013-11-01",3336.8,3336.8,3238.66,3238.66,38580],["2013-11-04",3238.66,3336.8,3140.52,3238.66,20160],["2013-11-05",3336.8,3434.94,3336.8,3434.94,90970],["2013-11-06",3533.09,3631.23,3434.94,3434.94,94610],["2013-11-07",3631.23,3631.23,3533.09,3631.23,158520],["2013-11-08",3631.23,3827.51,3631.23,3729.37,113850],["2013-11-11",3729.37,3925.65,3729.37,3925.65,131750],["2013-11-12",3925.65,3925.65,3729.37,3729.37,82420],["2013-11-13",3729.37,3729.37,3631.23,3729.37,17120],["2013-11-14",3729.37,3729.37,3533.09,3533.09,64170],["2013-11-15",3533.09,3729.37,3434.94,3729.37,43640],["2013-11-18",3533.09,3827.51,3533.09,3533.09,29380],["2013-11-19",3631.23,3729.37,3631.23,3631.23,43600],["2013-11-20",3729.37,3827.51,3631.23,3827.51,300100],["2013-11-21",3925.65,4023.79,3925.65,4023.79,331840],["2013-11-22",4023.79,4121.93,3827.51,3827.51,45480],["2013-11-25",3925.65,3925.65,3729.37,3729.37,134170],["2013-11-26",3729.37,3925.65,3729.37,3925.65,244130],["2013-11-27",4121.93,4121.93,4121.93,4121.93,256460],["2013-11-28",4318.22,4318.22,4318.22,4318.22,87990],["2013-11-29",4612.64,4612.64,4514.5,4612.64,1209920],["2013-12-02",4514.5,4907.06,4318.22,4907.06,527360],["2013-12-03",4907.06,5201.49,4907.06,5201.49,93950],["2013-12-04",5495.91,5495.91,5397.77,5495.91,428220],["2013-12-05",5594.05,5790.33,5495.91,5790.33,696290],["2013-12-06",5790.33,5790.33,5495.91,5594.05,209900],["2013-12-09",5594.05,5790.33,5594.05,5594.05,254800],["2013-12-10",5495.91,5594.05,5299.63,5495.91,336950],["2013-12-11",5495.91,5495.91,5201.49,5201.49,107190],["2013-12-12",4907.06,4907.06,4907.06,4907.06,64370],["2013-12-13",4612.64,4907.06,4612.64,4612.64,703580],["2013-12-16",4612.64,4907.06,4612.64,4907.06,34580],["2013-12-17",5201.49,5201.49,5103.35,5201.49,130030],["2013-12-18",5299.63,5299.63,4907.06,4907.06,321420],["2013-12-19",5103.35,5201.49,4808.92,5201.49,233960],["2013-12-20",5103.35,5299.63,4907.06,4907.06,234320],["2013-12-23",5103.35,5103.35,4907.06,4907.06,92120],["2013-12-24",4907.06,5005.2,4907.06,5005.2,137390],["2013-12-25",5005.2,5005.2,4808.92,4907.06,65980],["2013-12-26",4907.06,5005.2,4907.06,5005.2,73290],["2013-12-27",4907.06,5005.2,4710.78,4710.78,214220],["2013-12-30",4808.92,4808.92,4514.5,4514.5,81050],["2013-12-31",4514.5,4808.92,4514.5,4808.92,143630],["2014-01-02",4907.06,4907.06,4612.64,4710.78,31850],["2014-01-03",4612.64,4710.78,4514.5,4710.78,86590],["2014-01-06",4612.64,4808.92,4514.5,4808.92,79160],["2014-01-07",4808.92,4808.92,4612.64,4612.64,120330],["2014-01-08",4710.78,4710.78,4514.5,4710.78,20810],["2014-01-09",4710.78,4710.78,4612.64,4612.64,48800],["2014-01-10",4612.64,4710.78,4612.64,4710.78,185830],["2014-01-13",4612.64,4808.92,4612.64,4808.92,70760],["2014-01-14",4710.78,4907.06,4710.78,4808.92,77810],["2014-01-15",4907.06,4907.06,4808.92,4808.92,154860],["2014-01-16",4808.92,4808.92,4612.64,4612.64,49590],["2014-01-17",4612.64,4710.78,4514.5,4514.5,49610],["2014-01-20",4514.5,4514.5,4220.07,4318.22,74510],["2014-01-21",4318.22,4514.5,4318.22,4514.5,33080],["2014-01-22",4612.64,4612.64,4416.36,4416.36,12000],["2014-01-23",4416.36,4514.5,4318.22,4514.5,24540],["2014-01-24",4514.5,4612.64,4220.07,4612.64,80400],["2014-01-27",4514.5,4612.64,4416.36,4514.5,18530],["2014-02-06",4514.5,4612.64,4416.36,4612.64,89180],["2014-02-07",4612.64,4907.06,4612.64,4710.78,124570],["2014-02-10",4808.92,4808.92,4612.64,4808.92,78980],["2014-02-11",4808.92,5103.35,4808.92,4808.92,372270],["2014-02-12",4808.92,4907.06,4710.78,4907.06,54450],["2014-02-13",4907.06,4907.06,4808.92,4907.06,71220],["2014-02-14",4907.06,4907.06,4710.78,4808.92,159740],["2014-02-17",4808.92,5103.35,4808.92,5103.35,333530],["2014-02-18",5103.35,5299.63,5103.35,5103.35,230740],["2014-02-19",5299.63,5299.63,4907.06,5005.2,265790],["2014-02-20",4907.06,5103.35,4808.92,4808.92,378250],["2014-02-21",4808.92,5005.2,4808.92,4808.92,48020],["2014-02-24",4907.06,5103.35,4907.06,5103.35,440670],["2014-02-25",5201.49,5397.77,5103.35,5397.77,772380],["2014-02-26",5692.19,5692.19,5692.19,5692.19,253480],["2014-02-27",6084.76,6084.76,6084.76,6084.76,288890],["2014-02-28",6477.32,6477.32,6477.32,6477.32,1790190],["2014-03-03",6771.75,6771.75,6281.04,6477.32,544330],["2014-03-04",6182.9,6281.04,6084.76,6182.9,411080],["2014-03-05",6477.32,6575.46,6477.32,6575.46,960430],["2014-03-06",6968.03,6968.03,6968.03,6968.03,653150],["2014-03-07",7262.45,7360.59,7066.17,7262.45,991660],["2014-03-10",7066.17,7360.59,6771.75,7262.45,476040],["2014-03-11",7458.74,7753.16,7458.74,7753.16,805220],["2014-03-12",8047.58,8047.58,7360.59,7753.16,270550],["2014-03-13",7458.74,7949.44,7360.59,7851.3,526360],["2014-03-14",7851.3,7851.3,7360.59,7458.74,630980],["2014-03-17",7655.02,7851.3,7655.02,7753.16,674960],["2014-03-18",7556.88,7753.16,7360.59,7458.74,671340],["2014-03-19",7360.59,7949.44,7360.59,7949.44,1305370],["2014-03-20",7851.3,8047.58,7556.88,7753.16,299370],["2014-03-21",7753.16,7851.3,7556.88,7556.88,605730],["2014-03-24",7556.88,8047.58,7556.88,8047.58,873900],["2014-03-25",8538.29,8538.29,8538.29,8538.29,1085280],["2014-03-26",8930.86,9127.14,8538.29,8636.43,892880],["2014-03-27",8538.29,8734.57,8145.72,8734.57,1164980],["2014-03-28",8636.43,8832.71,8538.29,8636.43,367740],["2014-03-31",8734.57,8734.57,8145.72,8243.87,366680],["2014-04-01",8047.58,8145.72,7753.16,7753.16,428920],["2014-04-02",7458.74,7556.88,7262.45,7360.59,555440],["2014-04-03",7360.59,7753.16,7360.59,7556.88,258040],["2014-04-04",7655.02,7655.02,7164.31,7556.88,175340],["2014-04-07",7262.45,7851.3,7262.45,7851.3,342560],["2014-04-08",7949.44,7949.44,7753.16,7753.16,136750],["2014-04-10",7655.02,7753.16,7458.74,7556.88,338240],["2014-04-11",7458.74,7655.02,7262.45,7556.88,244210],["2014-04-14",7556.88,8047.58,7556.88,7655.02,460820],["2014-04-15",7458.74,7753.16,7262.45,7262.45,232320],["2014-04-16",7262.45,7262.45,6771.75,6771.75,357280],["2014-04-17",6575.46,7066.17,6575.46,6869.89,100110],["2014-04-18",6673.61,6673.61,6477.32,6477.32,364200],["2014-04-21",6182.9,6575.46,6182.9,6379.18,227280],["2014-04-22",6182.9,6771.75,6182.9,6771.75,208290],["2014-04-23",6968.03,6968.03,6673.61,6771.75,141270],["2014-04-24",6477.32,6673.61,6477.32,6575.46,54080],["2014-04-25",6477.32,6771.75,6477.32,6575.46,89900],["2014-04-28",6771.75,6968.03,6477.32,6673.61,421420],["2014-04-29",6575.46,6869.89,6575.46,6673.61,41520],["2014-05-05",6477.32,6869.89,6281.04,6281.04,178000],["2014-05-06",6182.9,6182.9,5888.48,5888.48,169890],["2014-05-07",5790.33,5888.48,5495.91,5888.48,301980],["2014-05-08",5495.91,5495.91,5495.91,5495.91,50580],["2014-05-09",5201.49,5495.91,5201.49,5201.49,447340],["2014-05-12",5005.2,5005.2,4907.06,4907.06,25830],["2014-05-13",4612.64,4710.78,4612.64,4612.64,278420],["2014-05-14",4318.22,4907.06,4318.22,4808.92,289270],["2014-05-15",4612.64,4907.06,4514.5,4514.5,228510],["2014-05-16",4318.22,4808.92,4220.07,4808.92,290530],["2014-05-19",4907.06,5103.35,4710.78,5103.35,465340],["2014-05-20",5201.49,5397.77,5103.35,5397.77,508260],["2014-05-21",5397.77,5692.19,5397.77,5692.19,477320],["2014-05-22",5495.91,5692.19,5299.63,5299.63,811980],["2014-05-23",5201.49,5299.63,5103.35,5201.49,254730],["2014-05-26",5005.2,5397.77,4907.06,5397.77,194130],["2014-05-27",5201.49,5692.19,5201.49,5692.19,639690],["2014-05-28",5594.05,5888.48,5594.05,5888.48,553070],["2014-05-29",5790.33,5888.48,5495.91,5594.05,393940],["2014-05-30",5397.77,5594.05,5299.63,5299.63,417500],["2014-06-02",5103.35,5397.77,5103.35,5201.49,99510],["2014-06-03",5103.35,5299.63,5103.35,5201.49,183560],["2014-06-04",5103.35,5103.35,4907.06,5103.35,312260],["2014-06-05",4907.06,5299.63,4907.06,5299.63,162010],["2014-06-06",5201.49,5397.77,5103.35,5397.77,187790],["2014-06-09",5397.77,5692.19,5299.63,5397.77,696960],["2014-06-10",5495.91,5495.91,5299.63,5299.63,96050],["2014-06-11",5397.77,5594.05,5299.63,5594.05,632820],["2014-06-12",5790.33,5888.48,5692.19,5888.48,882260],["2014-06-13",5986.62,6084.76,5790.33,5986.62,301860],["2014-06-16",5986.62,5986.62,5790.33,5790.33,285080],["2014-06-17",5790.33,5986.62,5692.19,5888.48,283080],["2014-06-18",5986.62,6281.04,5888.48,5986.62,384320],["2014-06-19",5790.33,5888.48,5594.05,5888.48,353310],["2014-06-20",5790.33,5888.48,5692.19,5790.33,119700],["2014-06-23",5594.05,5790.33,5495.91,5495.91,73510],["2014-06-24",5397.77,5594.05,5397.77,5594.05,115610],["2014-06-25",5495.91,5888.48,5495.91,5888.48,472290],["2014-06-26",5888.48,5986.62,5888.48,5888.48,169070],["2014-06-27",5888.48,5888.48,5692.19,5790.33,94020],["2014-06-30",5692.19,5888.48,5692.19,5692.19,148230],["2014-07-01",5790.33,5986.62,5692.19,5888.48,222770],["2014-07-02",5888.48,5986.62,5692.19,5986.62,194690],["2014-07-03",5986.62,6182.9,5986.62,6084.76,688030],["2014-07-04",6084.76,6379.18,6084.76,6379.18,729950],["2014-07-07",6379.18,6771.75,6379.18,6771.75,800620],["2014-07-08",6771.75,6771.75,6477.32,6771.75,367590],["2014-07-09",6771.75,6771.75,6575.46,6673.61,322980],["2014-07-10",6477.32,6771.75,6281.04,6477.32,649710],["2014-07-11",6477.32,6477.32,6281.04,6477.32,160600],["2014-07-14",6281.04,6477.32,6281.04,6477.32,48360],["2014-07-15",6379.18,6575.46,6379.18,6477.32,193860],["2014-07-16",6673.61,6673.61,6379.18,6379.18,156980],["2014-07-17",6379.18,6477.32,6182.9,6477.32,215130],["2014-07-18",6477.32,6771.75,6379.18,6575.46,278950],["2014-07-21",6673.61,6869.89,6477.32,6575.46,278290],["2014-07-22",6575.46,6575.46,6182.9,6379.18,105650],["2014-07-23",6379.18,6379.18,6182.9,6281.04,96270],["2014-07-24",6281.04,6379.18,6281.04,6281.04,74320],["2014-07-25",6281.04,6281.04,5888.48,5888.48,272870],["2014-07-28",5888.48,5888.48,5495.91,5594.05,215640],["2014-07-29",5495.91,5692.19,5397.77,5594.05,202640],["2014-07-30",5692.19,5692.19,5397.77,5594.05,65120],["2014-07-31",5594.05,5790.33,5495.91,5790.33,88130],["2014-08-01",5790.33,5790.33,5594.05,5594.05,17470],["2014-08-04",5594.05,5594.05,5495.91,5594.05,4050],["2014-08-05",5495.91,5888.48,5495.91,5790.33,159470],["2014-08-06",5790.33,5888.48,5790.33,5790.33,64520],["2014-08-07",5790.33,5888.48,5790.33,5790.33,47690],["2014-08-08",5888.48,5986.62,5790.33,5986.62,158910],["2014-08-11",5888.48,5888.48,5692.19,5888.48,65240],["2014-08-12",5692.19,5888.48,5692.19,5692.19,102760],["2014-08-13",5888.48,5888.48,5594.05,5692.19,126610],["2014-08-14",5692.19,5790.33,5594.05,5594.05,121850],["2014-08-15",5692.19,5790.33,5594.05,5692.19,80190],["2014-08-18",5692.19,5692.19,5594.05,5594.05,240630],["2014-08-19",5692.19,5888.48,5594.05,5790.33,284560],["2014-08-20",5888.48,5888.48,5692.19,5692.19,60640],["2014-08-21",5692.19,5888.48,5692.19,5692.19,260760],["2014-08-22",5692.19,5986.62,5692.19,5790.33,535700],["2014-08-25",5888.48,6084.76,5790.33,5790.33,331610],["2014-08-26",5790.33,5888.48,5790.33,5888.48,291830],["2014-08-27",5888.48,5986.62,5692.19,5790.33,200310],["2014-08-28",5790.33,5888.48,5692.19,5790.33,204220],["2014-08-29",5888.48,6182.9,5888.48,6182.9,696410],["2014-09-03",6182.9,6379.18,6084.76,6084.76,237100],["2014-09-04",6477.32,6477.32,6477.32,6477.32,594550],["2014-09-05",6869.89,6869.89,6869.89,6869.89,801530],["2014-09-08",7262.45,7262.45,6968.03,6968.03,1713660],["2014-09-09",6968.03,6968.03,6575.46,6575.46,1103740],["2014-09-10",6281.04,6575.46,6182.9,6477.32,329360],["2014-09-11",6379.18,6771.75,6379.18,6771.75,589960],["2014-09-12",6771.75,6771.75,6575.46,6673.61,189390],["2014-09-15",6771.75,6771.75,6379.18,6575.46,318840],["2014-09-16",6575.46,6575.46,6281.04,6379.18,399960],["2014-09-17",6477.32,6771.75,6477.32,6771.75,493570],["2014-09-18",6968.03,6968.03,6379.18,6379.18,238330],["2014-09-19",6379.18,6477.32,6182.9,6379.18,183800],["2014-09-22",6281.04,6379.18,6182.9,6182.9,87130],["2014-09-23",6182.9,6281.04,5986.62,6281.04,138880],["2014-09-24",6084.76,6281.04,5986.62,5986.62,178170],["2014-09-25",6084.76,6281.04,5986.62,6182.9,153460],["2014-09-26",6182.9,6379.18,6182.9,6281.04,135180],["2014-09-29",6182.9,6281.04,6182.9,6182.9,135620],["2014-09-30",6182.9,6379.18,6084.76,6379.18,303980],["2014-10-01",6477.32,6771.75,6379.18,6673.61,575880],["2014-10-02",6673.61,6673.61,6477.32,6477.32,286750],["2014-10-03",6575.46,6869.89,6575.46,6673.61,892790],["2014-10-06",6771.75,6968.03,6771.75,6869.89,375270],["2014-10-07",6968.03,6968.03,6673.61,6869.89,383240],["2014-10-08",6771.75,6968.03,6673.61,6869.89,452880],["2014-10-09",6771.75,6869.89,6575.46,6673.61,379480],["2014-10-10",6575.46,6673.61,6379.18,6477.32,246190],["2014-10-13",6477.32,6575.46,6281.04,6477.32,116260],["2014-10-14",6477.32,6575.46,6281.04,6281.04,273160],["2014-10-15",6182.9,6575.46,6182.9,6575.46,173550],["2014-10-16",6281.04,6477.32,6182.9,6182.9,327540],["2014-10-17",6182.9,6379.18,5986.62,6379.18,164260],["2014-10-20",6477.32,6477.32,6281.04,6281.04,38890],["2014-10-21",6281.04,6379.18,6182.9,6281.04,83900],["2014-10-22",6281.04,6379.18,6182.9,6281.04,214710],["2014-10-23",6281.04,6379.18,6182.9,6281.04,96220],["2014-10-24",6281.04,6379.18,6182.9,6379.18,129890],["2014-10-27",6379.18,6575.46,6182.9,6379.18,116050],["2014-10-28",6379.18,6379.18,6084.76,6281.04,334690],["2014-10-29",6281.04,6575.46,6281.04,6575.46,320630],["2014-10-30",6575.46,6575.46,6379.18,6477.32,229770],["2014-10-31",6477.32,6869.89,6477.32,6869.89,1119800],["2014-11-03",6869.89,7066.17,6771.75,6771.75,433610],["2014-11-04",6673.61,6869.89,6673.61,6771.75,118430],["2014-11-05",6771.75,6771.75,6379.18,6379.18,929900],["2014-11-06",6379.18,6575.46,6281.04,6477.32,328850],["2014-11-07",6477.32,6477.32,6281.04,6281.04,169820],["2014-11-10",6379.18,6575.46,6281.04,6379.18,488070],["2014-11-11",6379.18,6477.32,6281.04,6477.32,216330],["2014-11-12",6477.32,6575.46,6281.04,6477.32,169410],["2014-11-13",6477.32,6575.46,6379.18,6575.46,191020],["2014-11-14",6477.32,6477.32,6281.04,6379.18,132850],["2014-11-17",6379.18,6477.32,6379.18,6379.18,151570],["2014-11-18",6281.04,6477.32,6281.04,6281.04,110430],["2014-11-19",6281.04,6281.04,6182.9,6182.9,53690],["2014-11-20",6281.04,6379.18,6182.9,6281.04,251620],["2014-11-21",6379.18,6379.18,5986.62,5986.62,408020],["2014-11-24",6084.76,6084.76,5888.48,5888.48,81360],["2014-11-25",5888.48,5986.62,5692.19,5790.33,290430],["2014-11-26",5790.33,5888.48,5495.91,5692.19,290570],["2014-11-27",5692.19,5692.19,5594.05,5692.19,116920],["2014-11-28",5790.33,6084.76,5790.33,6084.76,427100],["2014-12-01",6084.76,6084.76,5888.48,5986.62,59640],["2014-12-02",5888.48,5986.62,5790.33,5986.62,72250],["2014-12-03",5986.62,6084.76,5888.48,5888.48,122960],["2014-12-04",5986.62,6084.76,5888.48,6084.76,208300],["2014-12-05",5986.62,6084.76,5888.48,5888.48,105010],["2014-12-08",5986.62,6084.76,5888.48,5888.48,93270],["2014-12-09",5888.48,5888.48,5692.19,5692.19,232990],["2014-12-10",5790.33,5888.48,5692.19,5888.48,72470],["2014-12-11",5888.48,5986.62,5692.19,5692.19,186130],["2014-12-12",5692.19,5986.62,5692.19,5888.48,171550],["2014-12-15",5888.48,5888.48,5790.33,5888.48,99660],["2014-12-16",5790.33,5888.48,5594.05,5692.19,237940],["2014-12-17",5790.33,5790.33,5299.63,5594.05,228540],["2014-12-18",5692.19,5692.19,5495.91,5692.19,101230],["2014-12-19",5692.19,5692.19,5397.77,5397.77,71440],["2014-12-22",5495.91,5495.91,5299.63,5397.77,99300],["2014-12-23",5495.91,5495.91,5397.77,5397.77,37510],["2014-12-24",5397.77,5397.77,5397.77,5397.77,41400],["2014-12-25",5397.77,5397.77,5299.63,5397.77,13970],["2014-12-26",5299.63,5299.63,5103.35,5201.49,328530],["2014-12-29",5201.49,5201.49,4907.06,4907.06,73450],["2014-12-30",4907.06,5103.35,4710.78,5103.35,79240],["2014-12-31",5103.35,5299.63,5103.35,5299.63,232770],["2015-01-05",5299.63,5397.77,5201.49,5201.49,101050],["2015-01-06",5005.2,5397.77,5005.2,5201.49,44810],["2015-01-07",5201.49,5495.91,5201.49,5495.91,151120],["2015-01-08",5594.05,5594.05,5397.77,5594.05,50090],["2015-01-09",5594.05,5692.19,5495.91,5594.05,43090],["2015-01-12",5594.05,5594.05,5495.91,5495.91,15900],["2015-01-13",5495.91,5495.91,5299.63,5397.77,27450],["2015-01-14",5397.77,5397.77,5299.63,5397.77,53330],["2015-01-15",5495.91,5495.91,5397.77,5495.91,34890],["2015-01-16",5495.91,5495.91,5397.77,5397.77,43590],["2015-01-19",5397.77,5397.77,5299.63,5299.63,26370],["2015-01-20",5299.63,5299.63,5201.49,5299.63,58360],["2015-01-21",5299.63,5397.77,5201.49,5201.49,67350],["2015-01-22",5299.63,5397.77,5201.49,5397.77,28050],["2015-01-23",5299.63,5495.91,5299.63,5397.77,44790],["2015-01-26",5299.63,5495.91,5299.63,5299.63,46010],["2015-01-27",5299.63,5397.77,5103.35,5201.49,116660],["2015-01-28",5299.63,5299.63,5201.49,5299.63,16310],["2015-01-29",5201.49,5299.63,5103.35,5299.63,32480],["2015-01-30",5103.35,5299.63,5103.35,5201.49,9430],["2015-02-02",5005.2,5201.49,4907.06,5201.49,34720],["2015-02-03",5201.49,5201.49,4907.06,5005.2,34180],["2015-02-04",5005.2,5005.2,4808.92,4808.92,59250],["2015-02-05",4808.92,4907.06,4710.78,4808.92,12210],["2015-02-06",4907.06,4907.06,4612.64,4907.06,28580],["2015-02-09",4808.92,4907.06,4710.78,4710.78,12970],["2015-02-10",4710.78,4907.06,4710.78,4907.06,23290],["2015-02-11",4907.06,5103.35,4710.78,5103.35,15620],["2015-02-12",5103.35,5103.35,4907.06,4907.06,12450],["2015-02-13",4907.06,5103.35,4907.06,5103.35,33230],["2015-02-24",5299.63,5299.63,4907.06,5103.35,3440],["2015-02-25",5005.2,5103.35,4808.92,5005.2,43790],["2015-02-26",4907.06,4907.06,4907.06,4907.06,24350],["2015-02-27",5005.2,5005.2,4907.06,5005.2,4250],["2015-03-02",4907.06,4907.06,4907.06,4907.06,13000],["2015-03-03",5005.2,5005.2,4808.92,4907.06,60540],["2015-03-04",5005.2,5201.49,5005.2,5201.49,488850],["2015-03-05",5299.63,5299.63,5103.35,5103.35,61440],["2015-03-06",5201.49,5201.49,5005.2,5005.2,78540],["2015-03-09",5201.49,5299.63,5201.49,5299.63,368940],["2015-03-10",5201.49,5594.05,5201.49,5397.77,233630],["2015-03-11",5397.77,5495.91,5397.77,5397.77,107490],["2015-03-12",5397.77,5397.77,5299.63,5299.63,62450],["2015-03-13",5201.49,5397.77,5201.49,5201.49,83460],["2015-03-16",5201.49,5299.63,5103.35,5103.35,126510],["2015-03-17",5299.63,5299.63,5103.35,5299.63,108780],["2015-03-18",5299.63,5299.63,5103.35,5103.35,45250],["2015-03-19",5103.35,5299.63,5005.2,5005.2,112840],["2015-03-20",5005.2,5201.49,5005.2,5103.35,44150],["2015-03-23",5201.49,5201.49,4907.06,4907.06,116190],["2015-03-24",5005.2,5005.2,4808.92,4808.92,38020],["2015-03-25",4808.92,4907.06,4808.92,4907.06,73880],["2015-03-26",4907.06,5005.2,4808.92,4907.06,59170],["2015-03-27",5005.2,5005.2,4808.92,4808.92,118990],["2015-03-30",4907.06,5005.2,4710.78,4710.78,58730],["2015-03-31",4808.92,4907.06,4710.78,4907.06,43260],["2015-04-01",4808.92,4808.92,4612.64,4612.64,67560],["2015-04-02",4808.92,4808.92,4514.5,4808.92,65400],["2015-04-03",4808.92,4808.92,4612.64,4710.78,162030],["2015-04-06",4808.92,4808.92,4416.36,4416.36,29860],["2015-04-07",4514.5,4612.64,4514.5,4514.5,36100],["2015-04-08",4710.78,4710.78,4514.5,4514.5,45540],["2015-04-09",4612.64,4808.92,4612.64,4710.78,40470],["2015-04-10",4808.92,4808.92,4612.64,4612.64,21140],["2015-04-13",4808.92,4808.92,4612.64,4612.64,11660],["2015-04-14",4612.64,4710.78,4514.5,4514.5,17290],["2015-04-15",4612.64,4710.78,4514.5,4514.5,37120],["2015-04-16",4612.64,4710.78,4514.5,4612.64,37520],["2015-04-17",4612.64,4612.64,4514.5,4612.64,35230],["2015-04-20",4612.64,4710.78,4514.5,4514.5,66520],["2015-04-21",4318.22,4612.64,4318.22,4416.36,84690],["2015-04-22",4612.64,4612.64,4416.36,4514.5,18960],["2015-04-23",4416.36,4514.5,4416.36,4514.5,8940],["2015-04-24",4514.5,4514.5,4416.36,4416.36,18700],["2015-04-27",4416.36,4416.36,4220.07,4220.07,42190],["2015-05-04",4514.5,4514.5,3925.65,3925.65,44370],["2015-05-05",3925.65,4023.79,3827.51,4023.79,93480],["2015-05-06",3925.65,3925.65,3827.51,3827.51,113380],["2015-05-07",3827.51,3925.65,3827.51,3827.51,4690],["2015-05-08",3827.51,3925.65,3827.51,3925.65,62940],["2015-05-11",3925.65,4023.79,3729.37,3729.37,27420],["2015-05-12",3827.51,3827.51,3729.37,3827.51,46790],["2015-05-13",3925.65,3925.65,3729.37,3729.37,84080],["2015-05-14",3729.37,3729.37,3729.37,3729.37,36300],["2015-05-15",3729.37,3729.37,3631.23,3631.23,35880],["2015-05-18",3631.23,3631.23,3434.94,3434.94,54690],["2015-05-19",3434.94,3533.09,3336.8,3336.8,29460],["2015-05-20",3533.09,3533.09,3434.94,3533.09,66150],["2015-05-21",3631.23,3729.37,3533.09,3729.37,24040],["2015-05-22",3827.51,3827.51,3533.09,3827.51,22550],["2015-05-25",3729.37,3827.51,3631.23,3729.37,34360],["2015-05-26",3631.23,3925.65,3631.23,3925.65,136560],["2015-05-27",3925.65,4023.79,3827.51,3827.51,39820],["2015-05-28",3827.51,3925.65,3827.51,3827.51,58930],["2015-05-29",3827.51,4023.79,3827.51,3925.65,95140],["2015-06-01",3925.65,4023.79,3827.51,3827.51,43190],["2015-06-02",3827.51,3925.65,3729.37,3729.37,59080],["2015-06-03",3729.37,3925.65,3729.37,3827.51,42420],["2015-06-04",3827.51,3925.65,3729.37,3729.37,96240],["2015-06-05",3827.51,3925.65,3827.51,3925.65,164740],["2015-06-08",4121.93,4121.93,3925.65,3925.65,77840],["2015-06-09",3925.65,4023.79,3827.51,3827.51,71240],["2015-06-10",3827.51,3925.65,3827.51,3827.51,112650],["2015-06-11",3925.65,4023.79,3925.65,4023.79,144870],["2015-06-12",4220.07,4220.07,4220.07,4220.07,425160],["2015-06-15",4514.5,4514.5,4514.5,4514.5,228630],["2015-06-16",4808.92,4808.92,4514.5,4808.92,611350],["2015-06-17",4612.64,4710.78,4514.5,4710.78,206870],["2015-06-18",4710.78,4710.78,4416.36,4416.36,62710],["2015-06-19",4416.36,4612.64,4318.22,4514.5,98840],["2015-06-22",4514.5,4514.5,4220.07,4220.07,163830],["2015-06-23",4220.07,4514.5,4220.07,4514.5,148320],["2015-06-24",4514.5,4808.92,4514.5,4710.78,644340],["2015-06-25",4612.64,4907.06,4612.64,4907.06,228810],["2015-06-26",4907.06,5103.35,4710.78,4710.78,336160],["2015-06-29",4514.5,4710.78,4416.36,4416.36,168920],["2015-06-30",4416.36,4612.64,4318.22,4318.22,116520],["2015-07-01",4318.22,4612.64,4318.22,4318.22,136970],["2015-07-02",4514.5,4612.64,4416.36,4612.64,119620],["2015-07-03",4612.64,4907.06,4612.64,4808.92,189670],["2015-07-06",4808.92,4808.92,4514.5,4514.5,60490],["2015-07-07",4514.5,4808.92,4514.5,4808.92,72740],["2015-07-08",4808.92,4808.92,4514.5,4514.5,106290],["2015-07-09",4514.5,4710.78,4514.5,4612.64,60940],["2015-07-10",4710.78,4710.78,4514.5,4612.64,41580],["2015-07-13",4612.64,4612.64,4514.5,4612.64,90010],["2015-07-14",4612.64,4612.64,4514.5,4514.5,55220],["2015-07-15",4612.64,4612.64,4416.36,4416.36,16620],["2015-07-16",4416.36,4416.36,4121.93,4220.07,174730],["2015-07-17",4318.22,4416.36,4220.07,4220.07,69740],["2015-07-20",4220.07,4416.36,4121.93,4318.22,86020],["2015-07-21",4121.93,4318.22,4121.93,4220.07,5430],["2015-07-22",4121.93,4416.36,4121.93,4416.36,45660],["2015-07-23",4416.36,4416.36,4318.22,4318.22,31240],["2015-07-24",4416.36,4416.36,4220.07,4220.07,27060],["2015-07-27",4318.22,4318.22,4121.93,4318.22,23710],["2015-07-28",4416.36,4416.36,4318.22,4416.36,44570],["2015-07-29",4416.36,4416.36,4318.22,4318.22,25470],["2015-07-30",4318.22,4416.36,4220.07,4416.36,15660],["2015-07-31",4416.36,4416.36,4220.07,4220.07,3110],["2015-08-03",4220.07,4220.07,4023.79,4023.79,19160],["2015-08-04",4023.79,4220.07,4023.79,4121.93,25700],["2015-08-05",4220.07,4318.22,4121.93,4318.22,43940],["2015-08-06",4318.22,4416.36,4121.93,4121.93,16420],["2015-08-07",4023.79,4220.07,4023.79,4121.93,17690],["2015-08-10",4121.93,4318.22,4023.79,4023.79,50740],["2015-08-11",4023.79,4220.07,4023.79,4023.79,39110],["2015-08-12",4220.07,4220.07,4023.79,4121.93,53390],["2015-08-13",4023.79,4121.93,4023.79,4121.93,25740],["2015-08-14",4023.79,4121.93,3925.65,4023.79,75290],["2015-08-17",4023.79,4023.79,3925.65,3925.65,19650],["2015-08-18",3925.65,4023.79,3827.51,3827.51,57530],["2015-08-19",3827.51,3827.51,3631.23,3631.23,58580],["2015-08-20",3729.37,3827.51,3729.37,3827.51,107420],["2015-08-21",3925.65,3925.65,3631.23,3729.37,121750],["2015-08-24",3729.37,3729.37,3533.09,3533.09,93560],["2015-08-25",3533.09,3729.37,3533.09,3533.09,111300],["2015-08-26",3533.09,3729.37,3533.09,3729.37,31980],["2015-08-27",3729.37,3827.51,3631.23,3827.51,43160],["2015-08-28",3827.51,3827.51,3631.23,3827.51,71670],["2015-08-31",3827.51,3827.51,3729.37,3827.51,3660],["2015-09-01",3827.51,3925.65,3729.37,3827.51,16490],["2015-09-03",3631.23,3925.65,3631.23,3827.51,26870],["2015-09-04",3729.37,3827.51,3729.37,3729.37,5620],["2015-09-07",3729.37,3827.51,3631.23,3631.23,18020],["2015-09-08",3827.51,3827.51,3827.51,3827.51,32650],["2015-09-09",4023.79,4023.79,4023.79,4023.79,47480],["2015-09-10",4023.79,4121.93,3925.65,4023.79,129860],["2015-09-11",4023.79,4220.07,4023.79,4220.07,157970],["2015-09-14",4121.93,4121.93,3925.65,3925.65,66880],["2015-09-15",3827.51,4121.93,3827.51,3827.51,19730],["2015-09-16",3925.65,4023.79,3827.51,3827.51,29450],["2015-09-17",3827.51,4023.79,3827.51,3827.51,13430],["2015-09-18",3827.51,4023.79,3827.51,3925.65,6800],["2015-09-21",3925.65,3925.65,3827.51,3925.65,31930],["2015-09-22",3925.65,3925.65,3925.65,3925.65,27250],["2015-09-23",3827.51,3827.51,3729.37,3827.51,55010],["2015-09-24",3827.51,3925.65,3827.51,3827.51,27880],["2015-09-25",4023.79,4023.79,3827.51,3925.65,37160],["2015-09-28",3925.65,3925.65,3827.51,3827.51,2270],["2015-09-29",3729.37,3925.65,3729.37,3925.65,43210],["2015-09-30",3925.65,3925.65,3729.37,3827.51,39420],["2015-10-01",3827.51,3827.51,3631.23,3631.23,38200],["2015-10-02",3631.23,3827.51,3631.23,3631.23,32370],["2015-10-05",3631.23,3827.51,3631.23,3729.37,17870],["2015-10-06",3827.51,3925.65,3827.51,3925.65,56540],["2015-10-07",3827.51,3827.51,3729.37,3729.37,9920],["2015-10-08",3827.51,3925.65,3729.37,3827.51,17300],["2015-10-09",3925.65,3925.65,3729.37,3729.37,77820],["2015-10-12",3729.37,3827.51,3729.37,3729.37,3740],["2015-10-13",3729.37,3827.51,3631.23,3827.51,26070],["2015-10-14",3729.37,3729.37,3729.37,3729.37,9870],["2015-10-15",3729.37,3827.51,3729.37,3827.51,26880],["2015-10-16",3729.37,3827.51,3729.37,3827.51,43160],["2015-10-19",3729.37,3729.37,3631.23,3631.23,26360],["2015-10-20",3729.37,3827.51,3631.23,3729.37,25750],["2015-10-21",3729.37,3729.37,3631.23,3631.23,3550],["2015-10-22",3729.37,3827.51,3729.37,3827.51,76550],["2015-10-23",3827.51,3827.51,3729.37,3827.51,14910],["2015-10-26",3827.51,3827.51,3729.37,3827.51,28200],["2015-10-27",3729.37,3729.37,3631.23,3729.37,32420],["2015-10-28",3729.37,3729.37,3631.23,3729.37,50540],["2015-10-29",3729.37,3729.37,3631.23,3631.23,50710],["2015-10-30",3631.23,3729.37,3631.23,3631.23,25310],["2015-11-02",3729.37,3729.37,3631.23,3631.23,26500],["2015-11-03",3729.37,3729.37,3631.23,3729.37,3710],["2015-11-04",3729.37,3729.37,3631.23,3729.37,5140],["2015-11-05",3631.23,3729.37,3631.23,3729.37,18780],["2015-11-06",3631.23,3827.51,3631.23,3729.37,65810],["2015-11-09",3631.23,3729.37,3631.23,3729.37,61040],["2015-11-10",3631.23,3631.23,3533.09,3631.23,45000],["2015-11-11",3631.23,3631.23,3631.23,3631.23,16910],["2015-11-12",3631.23,3631.23,3533.09,3533.09,12630],["2015-11-13",3631.23,3729.37,3533.09,3533.09,10570],["2015-11-16",3631.23,3631.23,3434.94,3533.09,67580],["2015-11-17",3533.09,3631.23,3434.94,3631.23,43050],["2015-11-18",3631.23,3631.23,3533.09,3631.23,22710],["2015-11-19",3533.09,3631.23,3533.09,3631.23,5330],["2015-11-20",3631.23,3729.37,3533.09,3533.09,38270],["2015-11-23",3533.09,3631.23,3533.09,3631.23,28660],["2015-11-24",3631.23,3631.23,3631.23,3631.23,27540],["2015-11-25",3631.23,3827.51,3533.09,3729.37,82020],["2015-11-26",3631.23,3827.51,3631.23,3827.51,29580],["2015-11-27",3729.37,3827.51,3729.37,3827.51,8410],["2015-11-30",3729.37,3729.37,3631.23,3631.23,36330],["2015-12-01",3631.23,3631.23,3533.09,3533.09,3820],["2015-12-02",3631.23,3631.23,3533.09,3631.23,43160],["2015-12-03",3631.23,3631.23,3533.09,3631.23,17710],["2015-12-04",3533.09,3631.23,3533.09,3631.23,30520],["2015-12-07",3631.23,3631.23,3533.09,3631.23,134470],["2015-12-08",3631.23,3631.23,3631.23,3631.23,1150],["2015-12-09",3533.09,3533.09,3533.09,3533.09,12940],["2015-12-10",3533.09,3533.09,3434.94,3533.09,42330],["2015-12-11",3533.09,3533.09,3434.94,3533.09,13770],["2015-12-14",3434.94,3533.09,3434.94,3533.09,18200],["2015-12-15",3434.94,3434.94,3434.94,3434.94,23600],["2015-12-16",3434.94,3533.09,3434.94,3434.94,8820],["2015-12-17",3533.09,3533.09,3434.94,3533.09,2280],["2015-12-18",3533.09,3533.09,3434.94,3434.94,6660],["2015-12-21",3434.94,3533.09,3336.8,3533.09,5480],["2015-12-22",3533.09,3533.09,3434.94,3533.09,9200],["2015-12-23",3434.94,3533.09,3434.94,3434.94,13050],["2015-12-24",3533.09,3533.09,3238.66,3336.8,26480],["2015-12-25",3434.94,3533.09,3336.8,3533.09,20520],["2015-12-28",3434.94,3631.23,3336.8,3631.23,6020],["2015-12-29",3533.09,3533.09,3434.94,3434.94,12820],["2015-12-30",3533.09,3631.23,3533.09,3533.09,22130],["2015-12-31",3631.23,3631.23,3631.23,3631.23,2200],["2016-01-04",3631.23,3631.23,3434.94,3631.23,15210],["2016-01-05",3533.09,3533.09,3434.94,3434.94,113220],["2016-01-06",3336.8,3434.94,3336.8,3336.8,20360],["2016-01-07",3533.09,3533.09,3336.8,3434.94,14120],["2016-01-08",3336.8,3434.94,3336.8,3434.94,19520],["2016-01-11",3533.09,3533.09,3336.8,3533.09,5550],["2016-01-12",3434.94,3631.23,3434.94,3434.94,7720],["2016-01-13",3336.8,3434.94,3336.8,3434.94,18410],["2016-01-14",3336.8,3434.94,3336.8,3434.94,9190],["2016-01-15",3336.8,3336.8,3336.8,3336.8,11570],["2016-01-18",3238.66,3336.8,3140.52,3140.52,108150],["2016-01-19",3336.8,3336.8,3238.66,3238.66,2270],["2016-01-20",3238.66,3238.66,3238.66,3238.66,8570],["2016-01-21",3140.52,3238.66,3042.38,3140.52,18310],["2016-01-22",2944.24,3140.52,2944.24,2944.24,11110],["2016-01-25",3140.52,3140.52,3140.52,3140.52,8070],["2016-01-26",3238.66,3238.66,3238.66,3238.66,1010],["2016-01-27",3238.66,3336.8,3238.66,3336.8,3940],["2016-01-28",3336.8,3336.8,3238.66,3238.66,13520],["2016-01-29",3238.66,3336.8,3140.52,3238.66,12220],["2016-02-01",3336.8,3336.8,3238.66,3238.66,3010],["2016-02-02",3238.66,3336.8,3140.52,3140.52,26940],["2016-02-03",3336.8,3336.8,3042.38,3140.52,40440],["2016-02-04",3042.38,3140.52,3042.38,3140.52,36230],["2016-02-05",3140.52,3238.66,3140.52,3238.66,10110],["2016-02-15",3140.52,3238.66,3042.38,3140.52,40900],["2016-02-16",3140.52,3238.66,3042.38,3238.66,24480],["2016-02-17",3238.66,3238.66,3140.52,3238.66,13580],["2016-02-18",3238.66,3238.66,3140.52,3238.66,29340],["2016-02-19",3238.66,3238.66,3140.52,3140.52,3510],["2016-02-22",3140.52,3238.66,3140.52,3238.66,20080],["2016-02-23",3238.66,3238.66,3042.38,3238.66,55550],["2016-02-24",3140.52,3238.66,3140.52,3238.66,36550],["2016-02-25",3042.38,3238.66,3042.38,3042.38,11210],["2016-02-26",3140.52,3140.52,3042.38,3140.52,6090],["2016-02-29",3042.38,3140.52,3042.38,3042.38,23080],["2016-03-01",3140.52,3238.66,3042.38,3238.66,284800],["2016-03-02",3336.8,3434.94,3336.8,3434.94,193920],["2016-03-03",3533.09,3631.23,3533.09,3631.23,247380],["2016-03-04",3533.09,3631.23,3533.09,3533.09,152310],["2016-03-07",3631.23,3729.37,3533.09,3631.23,73360],["2016-03-08",3533.09,3631.23,3434.94,3434.94,99250],["2016-03-09",3533.09,3631.23,3533.09,3533.09,89770],["2016-03-10",3533.09,3533.09,3336.8,3336.8,58240],["2016-03-11",3336.8,3533.09,3336.8,3533.09,80850],["2016-03-14",3631.23,3729.37,3533.09,3533.09,77310],["2016-03-15",3533.09,3631.23,3533.09,3631.23,52360],["2016-03-16",3631.23,3631.23,3434.94,3533.09,37750],["2016-03-17",3631.23,3631.23,3434.94,3434.94,2400],["2016-03-18",3533.09,3533.09,3434.94,3434.94,57470],["2016-03-21",3434.94,3533.09,3336.8,3533.09,43700],["2016-03-22",3533.09,3533.09,3434.94,3533.09,38730],["2016-03-23",3533.09,3533.09,3434.94,3533.09,17090],["2016-03-24",3434.94,3434.94,3336.8,3434.94,120970],["2016-03-25",3336.8,3434.94,3238.66,3238.66,70070],["2016-03-28",3238.66,3336.8,3238.66,3238.66,15190],["2016-03-29",3336.8,3336.8,3140.52,3140.52,102810],["2016-03-30",3140.52,3336.8,3140.52,3238.66,111900],["2016-03-31",3238.66,3434.94,3238.66,3336.8,80460],["2016-04-01",3336.8,3434.94,3336.8,3336.8,54640],["2016-04-04",3434.94,3533.09,3336.8,3336.8,73040],["2016-04-05",3238.66,3434.94,3238.66,3434.94,2700],["2016-04-06",3336.8,3336.8,3238.66,3238.66,68190],["2016-04-07",3434.94,3434.94,3336.8,3434.94,12670],["2016-04-08",3336.8,3336.8,3336.8,3336.8,4750],["2016-04-11",3336.8,3336.8,3238.66,3336.8,68180],["2016-04-12",3336.8,3336.8,3238.66,3238.66,29850],["2016-04-13",3238.66,3238.66,3140.52,3140.52,67600],["2016-04-14",3238.66,3336.8,3238.66,3336.8,9530],["2016-04-15",3336.8,3336.8,3140.52,3238.66,10710],["2016-04-19",3140.52,3140.52,3042.38,3140.52,119670],["2016-04-20",3140.52,3140.52,2944.24,3140.52,141820],["2016-04-21",3042.38,3238.66,3042.38,3238.66,15020],["2016-04-22",3042.38,3140.52,3042.38,3140.52,72740],["2016-04-25",3042.38,3140.52,2944.24,3042.38,76240],["2016-04-26",2944.24,3042.38,2944.24,2944.24,117340],["2016-04-27",2944.24,3042.38,2944.24,3042.38,86290],["2016-04-28",2944.24,3042.38,2944.24,3042.38,154570],["2016-04-29",3042.38,3140.52,3042.38,3140.52,95930],["2016-05-04",3140.52,3238.66,3140.52,3238.66,108520],["2016-05-05",3140.52,3238.66,3140.52,3238.66,108150],["2016-05-06",3238.66,3238.66,3140.52,3140.52,164180],["2016-05-09",3238.66,3336.8,3238.66,3336.8,195930],["2016-05-10",3434.94,3533.09,3434.94,3533.09,273520],["2016-05-11",3729.37,3729.37,3533.09,3533.09,454090],["2016-05-12",3533.09,3533.09,3434.94,3434.94,125730],["2016-05-13",3434.94,3533.09,3238.66,3238.66,266910],["2016-05-16",3238.66,3336.8,3140.52,3336.8,140670],["2016-05-17",3336.8,3336.8,3238.66,3238.66,110950],["2016-05-18",3238.66,3336.8,3238.66,3238.66,96410],["2016-05-19",3238.66,3336.8,3238.66,3238.66,91060],["2016-05-20",3238.66,3336.8,3238.66,3336.8,102770],["2016-05-23",3336.8,3434.94,3238.66,3336.8,27550],["2016-05-24",3238.66,3336.8,3238.66,3336.8,151640],["2016-05-25",3238.66,3336.8,3140.52,3238.66,171170],["2016-05-26",3238.66,3434.94,3140.52,3434.94,280530],["2016-05-27",3631.23,3631.23,3533.09,3631.23,511140],["2016-05-30",3729.37,3827.51,3729.37,3827.51,566570],["2016-05-31",3925.65,4023.79,3925.65,4023.79,786940],["2016-06-01",3925.65,4220.07,3827.51,4121.93,353160],["2016-06-02",4023.79,4318.22,4023.79,4121.93,306520],["2016-06-03",4121.93,4121.93,3925.65,4023.79,374500],["2016-06-06",4023.79,4023.79,3827.51,3827.51,260160],["2016-06-07",3729.37,3827.51,3729.37,3827.51,137580],["2016-06-08",3925.65,4023.79,3925.65,4023.79,160110],["2016-06-09",4023.79,4023.79,3827.51,3827.51,105620],["2016-06-10",3729.37,3925.65,3729.37,3729.37,185700],["2016-06-13",3729.37,3925.65,3729.37,3827.51,173130],["2016-06-14",3729.37,3827.51,3729.37,3827.51,95050],["2016-06-15",3729.37,3729.37,3729.37,3729.37,68510],["2016-06-16",3729.37,3925.65,3729.37,3925.65,266460],["2016-06-17",3827.51,3827.51,3729.37,3729.37,34350],["2016-06-20",3729.37,3827.51,3631.23,3729.37,151500],["2016-06-21",3729.37,3729.37,3631.23,3631.23,90520],["2016-06-22",3533.09,3631.23,3533.09,3631.23,89980],["2016-06-23",3631.23,3631.23,3533.09,3631.23,35120],["2016-06-24",3533.09,3533.09,3434.94,3434.94,250570],["2016-06-27",3434.94,3533.09,3336.8,3336.8,43620],["2016-06-28",3336.8,3533.09,3336.8,3434.94,111390],["2016-06-29",3434.94,3631.23,3434.94,3631.23,64900],["2016-06-30",3533.09,3631.23,3434.94,3533.09,34780],["2016-07-01",3631.23,3631.23,3434.94,3533.09,93260],["2016-07-04",3533.09,3533.09,3336.8,3434.94,72710],["2016-07-05",3434.94,3533.09,3434.94,3533.09,11920],["2016-07-06",3434.94,3434.94,3336.8,3434.94,17690],["2016-07-07",3434.94,3434.94,3336.8,3336.8,59420],["2016-07-08",3336.8,3434.94,3336.8,3434.94,145190],["2016-07-11",3434.94,3533.09,3238.66,3238.66,80360],["2016-07-12",3238.66,3336.8,3238.66,3238.66,54670],["2016-07-13",3238.66,3434.94,3238.66,3336.8,59500],["2016-07-14",3336.8,3336.8,3238.66,3336.8,128660],["2016-07-15",3336.8,3533.09,3336.8,3533.09,93980],["2016-07-18",3434.94,3533.09,3434.94,3533.09,82190],["2016-07-19",3533.09,3533.09,3434.94,3533.09,100110],["2016-07-20",3434.94,3434.94,3434.94,3434.94,49820],["2016-07-21",3533.09,3533.09,3336.8,3434.94,28730],["2016-07-22",3336.8,3434.94,3336.8,3434.94,135570],["2016-07-25",3336.8,3434.94,3336.8,3434.94,20580],["2016-07-26",3336.8,3434.94,3336.8,3336.8,17500],["2016-07-27",3336.8,3434.94,3336.8,3336.8,66370],["2016-07-28",3336.8,3434.94,3336.8,3434.94,11850],["2016-07-29",3238.66,3238.66,3238.66,3238.66,341020],["2016-08-01",3042.38,3042.38,3042.38,3042.38,34190],["2016-08-02",2944.24,3042.38,2846.1,2846.1,108670],["2016-08-03",2846.1,2944.24,2846.1,2846.1,30330],["2016-08-04",2944.24,2944.24,2846.1,2944.24,39440],["2016-08-05",2846.1,2944.24,2747.96,2747.96,61840],["2016-08-08",2649.81,2846.1,2649.81,2747.96,34040],["2016-08-09",2747.96,2747.96,2649.81,2649.81,21040],["2016-08-10",2649.81,2747.96,2551.67,2649.81,167660],["2016-08-11",2649.81,2747.96,2649.81,2747.96,67130],["2016-08-12",2846.1,2846.1,2747.96,2846.1,10100],["2016-08-15",2747.96,2846.1,2747.96,2846.1,4910],["2016-08-16",2747.96,2846.1,2649.81,2846.1,37490],["2016-08-17",2747.96,2846.1,2747.96,2747.96,11990],["2016-08-18",2747.96,2846.1,2747.96,2747.96,55080],["2016-08-19",2846.1,2846.1,2747.96,2747.96,5060],["2016-08-22",2747.96,2747.96,2649.81,2747.96,23060],["2016-08-23",2747.96,2747.96,2649.81,2747.96,7010],["2016-08-24",2747.96,2747.96,2649.81,2649.81,71020],["2016-08-25",2747.96,2747.96,2649.81,2649.81,29510],["2016-08-26",2649.81,2747.96,2649.81,2747.96,3030],["2016-08-29",2747.96,2747.96,2649.81,2747.96,3340],["2016-08-30",2747.96,2747.96,2747.96,2747.96,2310],["2016-08-31",2747.96,2747.96,2649.81,2649.81,67900],["2016-09-01",2649.81,2747.96,2649.81,2649.81,48590],["2016-09-05",2649.81,2747.96,2649.81,2747.96,10090],["2016-09-06",2649.81,2747.96,2649.81,2747.96,1030],["2016-09-07",2747.96,2747.96,2649.81,2747.96,3140],["2016-09-08",2649.81,2747.96,2649.81,2747.96,77470],["2016-09-09",2649.81,2747.96,2649.81,2649.81,53840],["2016-09-12",2649.81,2718.51,2561.49,2561.49,9090],["2016-09-13",2561.49,2649.81,2453.53,2640.0,19600],["2016-09-14",2649.81,2649.81,2551.67,2551.67,15110],["2016-09-15",2551.67,2630.19,2502.6,2522.23,19720],["2016-09-16",2600.74,2600.74,2502.6,2502.6,20100],["2016-09-19",2590.93,2590.93,2453.53,2453.53,16120],["2016-09-20",2365.2,2541.86,2365.2,2453.53,4360],["2016-09-21",2502.6,2502.6,2286.69,2286.69,28500],["2016-09-22",2159.11,2384.83,2159.11,2365.2,7170],["2016-09-23",2355.39,2384.83,2306.32,2345.58,8220],["2016-09-26",2306.32,2384.83,2306.32,2316.13,120],["2016-09-27",2355.39,2355.39,2306.32,2345.58,22610],["2016-09-28",2355.39,2355.39,2355.39,2355.39,60],["2016-09-29",2355.39,2404.46,2355.39,2355.39,10020],["2016-09-30",2355.39,2355.39,2355.39,2355.39,10120],["2016-10-03",2257.25,2375.02,2257.25,2375.02,500],["2016-10-04",2384.83,2384.83,2375.02,2375.02,70],["2016-10-05",2355.39,2355.39,2355.39,2355.39,10200],["2016-10-06",2286.69,2355.39,2286.69,2355.39,2010],["2016-10-07",2355.39,2404.46,2355.39,2404.46,380],["2016-10-10",2404.46,2561.49,2404.46,2541.86,3950],["2016-10-11",2453.53,2453.53,2365.2,2453.53,4120],["2016-10-12",2286.69,2502.6,2286.69,2492.79,5280],["2016-10-13",2541.86,2541.86,2355.39,2502.6,1050],["2016-10-14",2355.39,2551.67,2355.39,2502.6,16520],["2016-10-17",2453.53,2492.79,2355.39,2492.79,390],["2016-10-18",2453.53,2502.6,2453.53,2482.97,1080],["2016-10-19",2492.79,2512.42,2384.83,2492.79,3520],["2016-10-20",2512.42,2512.42,2365.2,2473.16,44590],["2016-10-21",2512.42,2512.42,2355.39,2424.09,26570],["2016-10-24",2453.53,2453.53,2267.06,2424.09,20030],["2016-10-25",2355.39,2394.65,2257.25,2384.83,27040],["2016-10-26",2384.83,2384.83,2384.83,2384.83,0],["2016-10-27",2267.06,2355.39,2247.43,2355.39,22880],["2016-10-28",2355.39,2355.39,2355.39,2355.39,0],["2016-10-31",2217.99,2257.25,2217.99,2257.25,830],["2016-11-01",2257.25,2257.25,2257.25,2257.25,610],["2016-11-02",2110.04,2257.25,2110.04,2257.25,210],["2016-11-03",2159.11,2247.43,2159.11,2247.43,5510],["2016-11-04",2100.22,2100.22,2100.22,2100.22,490],["2016-11-07",2178.74,2178.74,1962.83,2129.67,30120],["2016-11-08",2129.67,2129.67,1982.45,2090.41,21230],["2016-11-09",2060.97,2060.97,2060.97,2060.97,5050],["2016-11-10",2051.15,2060.97,2051.15,2060.97,2030],["2016-11-11",2011.9,2060.97,2011.9,2060.97,1090],["2016-11-14",1992.27,2149.29,1992.27,2070.78,1640],["2016-11-15",2070.78,2110.04,1953.01,2060.97,26990],["2016-11-16",2060.97,2060.97,1962.83,2060.97,11150],["2016-11-17",2060.97,2060.97,1982.45,2060.97,2210],["2016-11-18",1972.64,2159.11,1953.01,2149.29,21290],["2016-11-21",2257.25,2286.69,2159.11,2276.88,15480],["2016-11-22",2257.25,2257.25,2119.85,2208.18,22780],["2016-11-23",2237.62,2237.62,2159.11,2159.11,12960],["2016-11-24",2159.11,2159.11,2110.04,2159.11,19260],["2016-11-25",2159.11,2159.11,2021.71,2021.71,19870],["2016-11-28",2110.04,2110.04,2060.97,2110.04,20600],["2016-11-29",2139.48,2139.48,2011.9,2139.48,30],["2016-11-30",2110.04,2149.29,2011.9,2139.48,45340],["2016-12-01",2129.67,2139.48,2110.04,2139.48,32010],["2016-12-02",2139.48,2139.48,2119.85,2139.48,16350],["2016-12-05",2198.36,2198.36,2198.36,2198.36,10],["2016-12-06",2110.04,2110.04,2060.97,2060.97,6580],["2016-12-07",2129.67,2129.67,2129.67,2129.67,10],["2016-12-08",2110.04,2110.04,2021.71,2110.04,110],["2016-12-09",2110.04,2110.04,1972.64,2070.78,16500],["2016-12-12",1982.45,2100.22,1972.64,2070.78,7140],["2016-12-13",1982.45,2060.97,1962.83,2060.97,48160],["2016-12-14",2060.97,2060.97,1962.83,1962.83,17470],["2016-12-15",1962.83,1962.83,1962.83,1962.83,50],["2016-12-16",2051.15,2051.15,1972.64,2051.15,1020],["2016-12-19",2051.15,2051.15,2041.34,2051.15,50],["2016-12-20",1982.45,2051.15,1982.45,2051.15,20],["2016-12-21",2051.15,2051.15,2051.15,2051.15,70],["2016-12-22",2011.9,2051.15,1982.45,1982.45,13400],["2016-12-23",2031.52,2031.52,2031.52,2031.52,60],["2016-12-26",1982.45,2021.71,1982.45,1982.45,17930],["2016-12-27",1982.45,2021.71,1962.83,2021.71,16860],["2016-12-28",1972.64,2021.71,1972.64,2021.71,17110],["2016-12-29",1982.45,1982.45,1982.45,1982.45,3500],["2016-12-30",1962.83,2011.9,1864.68,1962.83,14080],["2017-01-03",2041.34,2060.97,2021.71,2060.97,3300],["2017-01-04",2002.08,2060.97,2002.08,2060.97,1340],["2017-01-05",2051.15,2051.15,2051.15,2051.15,560],["2017-01-06",2002.08,2051.15,2002.08,2051.15,20],["2017-01-09",2051.15,2051.15,1923.57,1962.83,86420],["2017-01-10",1913.75,2041.34,1913.75,2041.34,2300],["2017-01-11",2041.34,2041.34,1962.83,2031.52,430],["2017-01-12",2031.52,2031.52,2031.52,2031.52,3000],["2017-01-13",2031.52,2031.52,2031.52,2031.52,781500],["2017-01-16",2031.52,2031.52,2031.52,2031.52,0],["2017-01-17",2031.52,2031.52,2031.52,2031.52,0],["2017-01-18",2031.52,2031.52,2031.52,2031.52,0],["2017-01-19",2021.71,2021.71,1962.83,1992.27,5110],["2017-01-20",1884.31,1982.45,1864.68,1982.45,1240],["2017-01-23",1962.83,1962.83,1894.13,1962.83,36010],["2017-01-24",1962.83,2060.97,1962.83,2060.97,990],["2017-01-25",1962.83,2051.15,1923.57,1923.57,20500],["2017-02-02",1962.83,2051.15,1962.83,2051.15,35370],["2017-02-03",2188.55,2188.55,2060.97,2188.55,55040],["2017-02-06",2335.76,2335.76,2335.76,2335.76,27220],["2017-02-07",2492.79,2492.79,2492.79,2492.79,34340],["2017-02-08",2649.81,2659.63,2492.79,2659.63,144980],["2017-02-09",2836.28,2836.28,2836.28,2836.28,9490],["2017-02-10",3032.57,3032.57,3032.57,3032.57,20150],["2017-02-13",3238.66,3238.66,3140.52,3238.66,169230],["2017-02-14",3464.39,3464.39,3434.94,3464.39,236370],["2017-02-15",3699.93,3699.93,3699.93,3699.93,81350],["2017-02-16",3955.09,3955.09,3699.93,3729.37,912980],["2017-02-17",3542.9,3925.65,3484.01,3778.44,204860],["2017-02-20",3542.9,3955.09,3542.9,3729.37,117690],["2017-02-21",3533.09,3631.23,3474.2,3474.2,229170],["2017-02-22",3238.66,3464.39,3238.66,3238.66,200210],["2017-02-23",3042.38,3336.8,3022.75,3268.1,154860],["2017-02-24",3150.33,3434.94,3042.38,3062.01,96730],["2017-02-27",2963.87,3140.52,2963.87,3130.71,80370],["2017-02-28",3062.01,3160.15,3062.01,3130.71,86470],["2017-03-01",3071.82,3130.71,3052.19,3120.89,41620],["2017-03-02",3071.82,3120.89,3071.82,3111.08,35010],["2017-03-03",3111.08,3326.99,3062.01,3326.99,161480],["2017-03-06",3523.27,3523.27,3248.48,3385.87,94420],["2017-03-07",3268.1,3434.94,3268.1,3307.36,11750],["2017-03-08",3258.29,3326.99,3140.52,3307.36,53460],["2017-03-09",3179.78,3326.99,3179.78,3326.99,65620],["2017-03-10",3503.64,3503.64,3199.41,3219.03,25010],["2017-03-13",3179.78,3258.29,3140.52,3238.66,75520],["2017-03-14",3238.66,3297.55,3238.66,3297.55,4010],["2017-03-15",3169.96,3258.29,3160.15,3160.15,64400],["2017-03-16",3160.15,3199.41,3160.15,3160.15,77440],["2017-03-17",3160.15,3317.17,3160.15,3160.15,74820],["2017-03-20",3238.66,3238.66,3160.15,3160.15,46940],["2017-03-21",3169.96,3248.48,3160.15,3169.96,31420],["2017-03-22",3268.1,3268.1,3062.01,3071.82,80630],["2017-03-23",3062.01,3228.85,3062.01,3140.52,20580],["2017-03-24",3071.82,3238.66,3071.82,3238.66,130560],["2017-03-27",3415.32,3464.39,3415.32,3464.39,105440],["2017-03-28",3631.23,3631.23,3258.29,3533.09,182660],["2017-03-29",3484.01,3768.62,3434.94,3680.3,77550],["2017-03-30",3434.94,3827.51,3434.94,3444.76,25600],["2017-03-31",3385.87,3533.09,3336.8,3336.8,43080],["2017-04-03",3385.87,3562.53,3336.8,3533.09,15860],["2017-04-04",3729.37,3729.37,3356.43,3631.23,51740],["2017-04-05",3434.94,3533.09,3405.5,3405.5,14400],["2017-04-07",3533.09,3533.09,3228.85,3228.85,25390],["2017-04-10",3169.96,3454.57,3169.96,3346.62,26950],["2017-04-11",3336.8,3336.8,3297.55,3297.55,30450],["2017-04-12",3425.13,3425.13,3248.48,3258.29,7900],["2017-04-13",3258.29,3346.62,3160.15,3326.99,21750],["2017-04-14",3395.69,3434.94,3160.15,3356.43,27290],["2017-04-17",3356.43,3493.83,3356.43,3434.94,860],["2017-04-18",3434.94,3434.94,3287.73,3415.32,5740],["2017-04-19",3248.48,3434.94,3248.48,3434.94,25010],["2017-04-20",3484.01,3484.01,3434.94,3434.94,4020],["2017-04-21",3434.94,3474.2,3434.94,3434.94,21300],["2017-04-24",3611.6,3611.6,3297.55,3434.94,14360],["2017-04-25",3385.87,3503.64,3366.25,3366.25,10030],["2017-04-26",3464.39,3464.39,3376.06,3464.39,25850],["2017-04-27",3464.39,3464.39,3366.25,3464.39,31020],["2017-04-28",3464.39,3523.27,3464.39,3484.01,12350],["2017-05-03",3307.36,3484.01,3287.73,3434.94,97020],["2017-05-04",3434.94,3503.64,3434.94,3434.94,25400],["2017-05-05",3513.46,3513.46,3454.57,3454.57,510],["2017-05-08",3523.27,3523.27,3366.25,3366.25,7560],["2017-05-09",3366.25,3601.78,3366.25,3601.78,244900],["2017-05-10",3847.14,3847.14,3611.6,3788.25,79710],["2017-05-11",3729.37,3876.58,3601.78,3631.23,95410],["2017-05-12",3631.23,3631.23,3474.2,3533.09,96870],["2017-05-15",3533.09,3778.44,3385.87,3778.44,289290],["2017-05-16",3817.7,3817.7,3533.09,3552.71,101940],["2017-05-17",3621.41,3621.41,3533.09,3601.78,34370],["2017-05-18",3582.16,3591.97,3444.76,3444.76,158090],["2017-05-19",3523.27,3533.09,3434.94,3434.94,77790],["2017-05-22",3631.23,3650.86,3493.83,3493.83,158920],["2017-05-23",3474.2,3601.78,3474.2,3493.83,10490],["2017-05-24",3631.23,3631.23,3533.09,3533.09,30660],["2017-05-25",3533.09,3582.16,3533.09,3582.16,37860],["2017-05-26",3611.6,3749.0,3552.71,3690.11,190580],["2017-05-29",3856.95,3945.28,3709.74,3945.28,133890],["2017-05-30",3945.28,4072.86,3729.37,3925.65,158180],["2017-05-31",3925.65,3925.65,3807.88,3827.51,36980],["2017-06-01",3709.74,4023.79,3709.74,3925.65,48360],["2017-06-02",3739.18,4013.98,3729.37,3847.14,19980],["2017-06-05",3994.35,3994.35,3778.44,3778.44,30030],["2017-06-06",3817.7,3817.7,3611.6,3611.6,52720],["2017-06-07",3847.14,3847.14,3631.23,3719.55,64200],["2017-06-08",3631.23,3719.55,3611.6,3719.55,48320],["2017-06-09",3729.37,3729.37,3650.86,3680.3,64880],["2017-06-12",3611.6,3817.7,3611.6,3631.23,2740],["2017-06-13",3611.6,3719.55,3611.6,3699.93,5420],["2017-06-14",3631.23,3719.55,3631.23,3631.23,11800],["2017-06-15",3591.97,3680.3,3591.97,3631.23,34450],["2017-06-16",3611.6,3709.74,3601.78,3601.78,65860],["2017-06-19",3582.16,3631.23,3533.09,3631.23,37910],["2017-06-20",3582.16,3680.3,3582.16,3591.97,32640],["2017-06-21",3650.86,3650.86,3582.16,3621.41,13940],["2017-06-22",3660.67,3660.67,3601.78,3621.41,85110],["2017-06-23",3631.23,3670.48,3591.97,3670.48,57070],["2017-06-26",3670.48,3690.11,3660.67,3690.11,10170],["2017-06-27",3641.04,3827.51,3641.04,3758.81,4820],["2017-06-28",3631.23,3739.18,3631.23,3729.37,32370],["2017-06-29",3631.23,3749.0,3631.23,3729.37,85030],["2017-06-30",3582.16,3827.51,3582.16,3709.74,37430],["2017-07-03",3915.84,3915.84,3680.3,3729.37,24930],["2017-07-04",3866.77,3866.77,3641.04,3709.74,10640],["2017-07-05",3827.51,3964.91,3827.51,3964.91,160310],["2017-07-06",4239.7,4239.7,4239.7,4239.7,37550],["2017-07-07",4534.13,4534.13,4534.13,4534.13,687250],["2017-07-10",4534.13,4612.64,4220.07,4249.52,295100],["2017-07-11",4318.22,4543.94,4220.07,4543.94,235750],["2017-07-12",4367.29,4543.94,4367.29,4416.36,135170],["2017-07-13",4426.17,4435.99,4220.07,4406.54,29850],["2017-07-14",4504.68,4504.68,4229.89,4426.17,89570],["2017-07-17",4249.52,4416.36,4239.7,4337.84,78230],["2017-07-18",4337.84,4337.84,4082.68,4121.93,90640],["2017-07-19",3925.65,4229.89,3925.65,4092.49,84710],["2017-07-20",4092.49,4092.49,3925.65,3945.28,46200],["2017-07-21",3945.28,4053.23,3945.28,4013.98,26350],["2017-07-24",4063.05,4063.05,3827.51,4023.79,58770],["2017-07-25",4072.86,4072.86,4004.16,4043.42,10550],["2017-07-26",4092.49,4092.49,3955.09,4092.49,23590],["2017-07-27",4112.12,4112.12,4023.79,4092.49,34140],["2017-07-28",4121.93,4308.4,4121.93,4180.82,69350],["2017-07-31",4259.33,4259.33,3925.65,3925.65,13990],["2017-08-01",4112.12,4112.12,3758.81,3964.91,21540],["2017-08-02",3955.09,3964.91,3699.93,3778.44,90650],["2017-08-03",3778.44,4033.61,3778.44,3974.72,62650],["2017-08-04",3925.65,4004.16,3827.51,3974.72,21200],["2017-08-07",3925.65,4102.3,3886.39,3925.65,67240],["2017-08-08",3925.65,4200.45,3925.65,4200.45,195390],["2017-08-09",4465.43,4465.43,4220.07,4318.22,97410],["2017-08-10",4220.07,4220.07,4023.79,4043.42,36620],["2017-08-11",4171.0,4171.0,3925.65,4141.56,34260],["2017-08-14",3925.65,4220.07,3925.65,4141.56,47100],["2017-08-15",4171.0,4171.0,3955.09,3955.09,24200],["2017-08-16",4102.3,4121.93,4023.79,4082.68,11700],["2017-08-17",4082.68,4082.68,3945.28,3945.28,25530],["2017-08-18",4121.93,4121.93,3945.28,4053.23,4930],["2017-08-21",3778.44,4082.68,3778.44,4033.61,5170],["2017-08-22",4043.42,4043.42,3925.65,4013.98,45250],["2017-08-23",3925.65,3974.72,3827.51,3974.72,41030],["2017-08-24",4072.86,4072.86,3827.51,3964.91,10260],["2017-08-25",4013.98,4013.98,3974.72,3974.72,660],["2017-08-28",3827.51,4004.16,3827.51,3837.32,14540],["2017-08-29",3964.91,3964.91,3837.32,3925.65,48760],["2017-08-30",3964.91,3964.91,3827.51,3945.28,14380],["2017-08-31",3788.25,3964.91,3788.25,3837.32,8970],["2017-09-01",3906.02,3925.65,3876.58,3876.58,26480],["2017-09-05",3670.48,3925.65,3670.48,3925.65,15860],["2017-09-06",3827.51,3886.39,3827.51,3837.32,43340],["2017-09-07",3847.14,3896.21,3827.51,3876.58,12980],["2017-09-08",3866.77,3866.77,3768.62,3768.62,1920],["2017-09-11",3876.58,3876.58,3749.0,3847.14,47330],["2017-09-12",3994.35,3994.35,3827.51,3837.32,3870],["2017-09-13",3925.65,3925.65,3847.14,3847.14,5200],["2017-09-14",3876.58,3876.58,3847.14,3847.14,2250],["2017-09-15",3709.74,3876.58,3709.74,3847.14,4360],["2017-09-18",3856.95,3925.65,3837.32,3915.84,90750],["2017-09-19",4013.98,4013.98,3837.32,3925.65,15550],["2017-09-20",3915.84,3915.84,3906.02,3906.02,6100],["2017-09-21",3758.81,3896.21,3758.81,3886.39,28770],["2017-09-22",3925.65,3925.65,3827.51,3866.77,59600],["2017-09-25",3856.95,3915.84,3847.14,3896.21,12820],["2017-09-26",3974.72,3974.72,3729.37,3876.58,5090],["2017-09-27",3915.84,3915.84,3788.25,3788.25,61720],["2017-09-28",3876.58,3876.58,3798.07,3798.07,510],["2017-09-29",3749.0,3827.51,3749.0,3778.44,11470],["2017-10-02",3915.84,3915.84,3788.25,3827.51,51440],["2017-10-03",3827.51,3827.51,3729.37,3729.37,26780],["2017-10-04",3906.02,3906.02,3749.0,3749.0,3750],["2017-10-05",3896.21,3896.21,3719.55,3729.37,1780],["2017-10-06",3866.77,3866.77,3758.81,3758.81,1230],["2017-10-09",3768.62,3778.44,3768.62,3778.44,910],["2017-10-10",3778.44,3817.7,3709.74,3817.7,34860],["2017-10-11",3876.58,3876.58,3729.37,3749.0,620],["2017-10-12",3798.07,3798.07,3729.37,3729.37,36400],["2017-10-13",3827.51,3827.51,3660.67,3798.07,55850],["2017-10-16",3778.44,3915.84,3758.81,3817.7,11290],["2017-10-17",3915.84,3915.84,3729.37,3856.95,48310],["2017-10-18",3866.77,3866.77,3729.37,3729.37,92850],["2017-10-19",3729.37,3925.65,3729.37,3827.51,1280],["2017-10-20",3631.23,3817.7,3631.23,3807.88,7910],["2017-10-23",3552.71,3798.07,3552.71,3611.6,34540],["2017-10-24",3837.32,3837.32,3582.16,3611.6,10930],["2017-10-25",3749.0,3749.0,3562.53,3562.53,680],["2017-10-26",3729.37,3729.37,3562.53,3582.16,24190],["2017-10-27",3699.93,3699.93,3699.93,3699.93,1000],["2017-10-30",3533.09,3758.81,3474.2,3552.71,2930],["2017-10-31",3768.62,3768.62,3552.71,3552.71,26030],["2017-11-01",3434.94,3719.55,3434.94,3552.71,49970],["2017-11-02",3758.81,3758.81,3533.09,3562.53,56930],["2017-11-03",3533.09,3591.97,3533.09,3582.16,50470],["2017-11-06",3582.16,3680.3,3582.16,3680.3,18470],["2017-11-07",3591.97,3925.65,3591.97,3729.37,165560],["2017-11-08",3896.21,3896.21,3729.37,3758.81,2350],["2017-11-09",3758.81,3758.81,3690.11,3690.11,2440],["2017-11-10",3729.37,3729.37,3650.86,3729.37,6100],["2017-11-13",3582.16,3729.37,3582.16,3650.86,35340],["2017-11-14",3827.51,3827.51,3631.23,3729.37,8440],["2017-11-15",3778.44,3778.44,3729.37,3729.37,1710],["2017-11-16",3758.81,3758.81,3729.37,3739.18,10110],["2017-11-17",3749.0,3749.0,3631.23,3650.86,490],["2017-11-20",3650.86,3650.86,3650.86,3650.86,8160],["2017-11-21",3778.44,3778.44,3631.23,3631.23,23360],["2017-11-22",3631.23,3768.62,3631.23,3650.86,33000],["2017-11-23",3758.81,3758.81,3650.86,3660.67,7070],["2017-11-24",3749.0,3749.0,3582.16,3690.11,120],["2017-11-27",3758.81,3758.81,3758.81,3758.81,300],["2017-11-28",3650.86,3650.86,3650.86,3650.86,7190],["2017-11-29",3650.86,3650.86,3650.86,3650.86,480],["2017-11-30",3758.81,3768.62,3670.48,3670.48,1310],["2017-12-01",3670.48,3758.81,3670.48,3758.81,7430],["2017-12-04",3758.81,3758.81,3729.37,3758.81,6490],["2017-12-05",3817.7,3817.7,3749.0,3778.44,2370],["2017-12-06",3768.62,3768.62,3758.81,3768.62,3400],["2017-12-07",3591.97,3729.37,3591.97,3631.23,610],["2017-12-08",3768.62,3768.62,3631.23,3729.37,8280],["2017-12-11",3768.62,3768.62,3631.23,3670.48,14590],["2017-12-12",3641.04,3680.3,3641.04,3680.3,6510],["2017-12-13",3641.04,3709.74,3631.23,3680.3,10820],["2017-12-14",3631.23,3660.67,3631.23,3660.67,27700],["2017-12-15",3641.04,3660.67,3631.23,3660.67,28680],["2017-12-18",3768.62,3768.62,3621.41,3670.48,61850],["2017-12-19",3631.23,3729.37,3601.78,3611.6,13680],["2017-12-20",3631.23,3680.3,3601.78,3631.23,66950],["2017-12-21",3641.04,3641.04,3631.23,3631.23,6820],["2017-12-22",3631.23,3670.48,3631.23,3660.67,34000],["2017-12-25",3631.23,3670.48,3631.23,3670.48,1010],["2017-12-26",3631.23,3719.55,3621.41,3621.41,11120],["2017-12-27",3601.78,3660.67,3601.78,3660.67,19530],["2017-12-28",3758.81,3758.81,3699.93,3699.93,5020],["2017-12-29",3641.04,3680.3,3631.23,3680.3,5360],["2018-01-02",3680.3,3719.55,3680.3,3719.55,7750],["2018-01-03",3641.04,3719.55,3641.04,3660.67,32730],["2018-01-04",3631.23,3670.48,3631.23,3670.48,8350],["2018-01-05",3670.48,3670.48,3582.16,3660.67,12900],["2018-01-08",3709.74,3719.55,3631.23,3680.3,44190],["2018-01-09",3768.62,3768.62,3582.16,3650.86,38940],["2018-01-10",3631.23,3719.55,3631.23,3670.48,35580],["2018-01-11",3650.86,3729.37,3650.86,3729.37,37510],["2018-01-12",3778.44,3827.51,3758.81,3807.88,30960],["2018-01-15",3856.95,3856.95,3778.44,3788.25,20820],["2018-01-16",3739.18,4053.23,3739.18,4023.79,75120],["2018-01-17",4023.79,4171.0,3749.0,4121.93,120500],["2018-01-18",3925.65,4171.0,3925.65,3925.65,15630],["2018-01-19",4112.12,4112.12,3827.51,4112.12,80],["2018-01-22",4112.12,4112.12,3827.51,3827.51,93520],["2018-01-25",3827.51,3827.51,3778.44,3778.44,113420],["2018-01-26",3729.37,3827.51,3729.37,3827.51,6060],["2018-01-29",3827.51,3827.51,3631.23,3778.44,14390],["2018-01-30",3827.51,3827.51,3827.51,3827.51,10],["2018-01-31",3650.86,3719.55,3631.23,3670.48,72010],["2018-02-01",3788.25,3788.25,3650.86,3650.86,18110],["2018-02-02",3749.0,3749.0,3533.09,3650.86,25170],["2018-02-05",3641.04,3641.04,3395.69,3395.69,43330],["2018-02-06",3395.69,3631.23,3336.8,3385.87,59740],["2018-02-07",3621.41,3621.41,3385.87,3533.09,1330],["2018-02-08",3719.55,3719.55,3336.8,3670.48,8050],["2018-02-09",3415.32,3660.67,3415.32,3660.67,720],["2018-02-12",3660.67,3660.67,3434.94,3434.94,9330],["2018-02-13",3434.94,3601.78,3434.94,3542.9,12660],["2018-02-21",3572.34,3729.37,3434.94,3434.94,21090],["2018-02-22",3631.23,3650.86,3434.94,3650.86,11300],["2018-02-23",3444.76,3621.41,3444.76,3484.01,980],["2018-02-26",3641.04,3641.04,3454.57,3621.41,1860],["2018-02-27",3444.76,3611.6,3434.94,3611.6,100],["2018-02-28",3395.69,3611.6,3395.69,3611.6,40],["2018-03-01",3611.6,3611.6,3454.57,3454.57,490],["2018-03-02",3454.57,3611.6,3454.57,3601.78,4050],["2018-03-05",3533.09,3611.6,3405.5,3611.6,10030],["2018-03-06",3533.09,3601.78,3513.46,3601.78,15190],["2018-03-07",3513.46,3601.78,3444.76,3591.97,19530],["2018-03-08",3611.6,3611.6,3611.6,3611.6,10],["2018-03-09",3533.09,3591.97,3533.09,3591.97,180],["2018-03-12",3533.09,3591.97,3366.25,3572.34,18000],["2018-03-13",3572.34,3582.16,3572.34,3572.34,10580],["2018-03-14",3591.97,3591.97,3582.16,3582.16,110],["2018-03-15",3582.16,3582.16,3434.94,3582.16,2160],["2018-03-16",3434.94,3572.34,3346.62,3533.09,2110],["2018-03-19",3533.09,3562.53,3533.09,3562.53,4760],["2018-03-20",3533.09,3562.53,3405.5,3425.13,13490],["2018-03-21",3611.6,3611.6,3356.43,3591.97,38460],["2018-03-22",3434.94,3484.01,3395.69,3484.01,11400],["2018-03-23",3484.01,3484.01,3385.87,3474.2,15910],["2018-03-26",3523.27,3523.27,3513.46,3513.46,40],["2018-03-27",3287.73,3474.2,3287.73,3385.87,3920],["2018-03-28",3464.39,3464.39,3336.8,3464.39,590],["2018-03-29",3690.11,3690.11,3336.8,3454.57,51290],["2018-03-30",3454.57,3454.57,3454.57,3454.57,100],["2018-04-02",3690.11,3690.11,3238.66,3582.16,22380],["2018-04-03",3572.34,3572.34,3572.34,3572.34,20],["2018-04-04",3434.94,3484.01,3434.94,3484.01,310],["2018-04-05",3709.74,3709.74,3434.94,3484.01,7120],["2018-04-06",3484.01,3533.09,3434.94,3484.01,113860],["2018-04-09",3484.01,3484.01,3346.62,3395.69,27190],["2018-04-10",3533.09,3533.09,3336.8,3346.62,1810],["2018-04-11",3434.94,3434.94,3336.8,3336.8,1010],["2018-04-12",3336.8,3523.27,3336.8,3523.27,2800],["2018-04-13",3523.27,3523.27,3523.27,3523.27,0],["2018-04-16",3523.27,3523.27,3523.27,3523.27,0],["2018-04-17",3523.27,3523.27,3523.27,3523.27,0],["2018-04-18",3336.8,3503.64,3336.8,3336.8,30800],["2018-04-19",3238.66,3425.13,3111.08,3425.13,360],["2018-04-20",3611.6,3611.6,3189.59,3425.13,40],["2018-04-23",3395.69,3395.69,3238.66,3336.8,11150],["2018-04-24",3562.53,3562.53,3336.8,3336.8,7030],["2018-04-26",3552.71,3552.71,3415.32,3415.32,1280],["2018-04-27",3415.32,3513.46,3415.32,3513.46,310],["2018-05-02",3346.62,3346.62,3346.62,3346.62,20],["2018-05-03",3562.53,3562.53,3238.66,3238.66,330],["2018-05-04",3091.45,3140.52,3012.94,3012.94,52570],["2018-05-07",3042.38,3042.38,2944.24,2973.68,10240],["2018-05-08",3179.78,3179.78,2846.1,2846.1,2410],["2018-05-09",2944.24,3042.38,2944.24,3042.38,14610],["2018-05-10",3140.52,3140.52,3042.38,3042.38,28820],["2018-05-11",3238.66,3238.66,3140.52,3140.52,50300],["2018-05-14",3140.52,3140.52,3042.38,3052.19,13310],["2018-05-15",3140.52,3189.59,3140.52,3189.59,111130],["2018-05-16",3189.59,3385.87,3189.59,3336.8,7920],["2018-05-17",3258.29,3533.09,3238.66,3317.17,1290],["2018-05-18",3140.52,3425.13,3140.52,3160.15,15010],["2018-05-21",3326.99,3326.99,2993.31,3071.82,2840],["2018-05-22",3238.66,3238.66,3042.38,3052.19,30130],["2018-05-23",2944.24,3140.52,2944.24,3140.52,2530],["2018-05-24",3140.52,3140.52,3042.38,3140.52,1120],["2018-05-25",2944.24,3140.52,2944.24,2944.24,11730],["2018-05-28",2944.24,2944.24,2875.54,2944.24,9550],["2018-05-29",3150.33,3150.33,3052.19,3140.52,1220],["2018-05-30",3150.33,3150.33,3150.33,3150.33,1000],["2018-05-31",3140.52,3356.43,3140.52,3140.52,760],["2018-06-01",3346.62,3356.43,3042.38,3042.38,700],["2018-06-04",3238.66,3248.48,3042.38,3189.59,560],["2018-06-05",3189.59,3189.59,3189.59,3189.59,10],["2018-06-06",3042.38,3042.38,3042.38,3042.38,970],["2018-06-07",3042.38,3091.45,3042.38,3091.45,12810],["2018-06-08",3091.45,3091.45,3091.45,3091.45,1350],["2018-06-11",3091.45,3189.59,3091.45,3189.59,100],["2018-06-12",3052.19,3228.85,3052.19,3228.85,4010],["2018-06-13",3287.73,3287.73,3287.73,3287.73,6000],["2018-06-14",3071.82,3071.82,3071.82,3071.82,100],["2018-06-15",3179.78,3179.78,3179.78,3179.78,10],["2018-06-18",3326.99,3326.99,3238.66,3238.66,110],["2018-06-19",3326.99,3326.99,3042.38,3238.66,9860],["2018-06-20",3238.66,3238.66,3228.85,3228.85,1500],["2018-06-21",3189.59,3219.03,3189.59,3219.03,110],["2018-06-22",3140.52,3219.03,3052.19,3219.03,2020],["2018-06-25",3336.8,3336.8,3042.38,3140.52,2570],["2018-06-26",3179.78,3179.78,3179.78,3179.78,20],["2018-06-27",3336.8,3336.8,2963.87,3277.92,80],["2018-06-28",3317.17,3317.17,3052.19,3268.1,6990],["2018-06-29",3042.38,3042.38,3042.38,3042.38,1990],["2018-07-02",3219.03,3219.03,2836.28,3219.03,2040],["2018-07-03",3012.94,3199.41,3003.12,3003.12,1140],["2018-07-04",3003.12,3150.33,2944.24,3150.33,620],["2018-07-05",2944.24,2954.05,2934.42,2934.42,16700],["2018-07-06",2944.24,3042.38,2944.24,3042.38,1010],["2018-07-09",3091.45,3091.45,2846.1,2944.24,8010],["2018-07-10",3042.38,3042.38,2924.61,2944.24,7040],["2018-07-11",2944.24,2944.24,2944.24,2944.24,1000],["2018-07-12",2846.1,2855.91,2846.1,2855.91,310],["2018-07-13",2944.24,2944.24,2846.1,2914.8,11110],["2018-07-16",2944.24,2944.24,2846.1,2846.1,6780],["2018-07-17",3042.38,3042.38,3042.38,3042.38,5000],["2018-07-18",3130.71,3130.71,2895.17,2895.17,410],["2018-07-19",2944.24,3091.45,2698.88,2698.88,15760],["2018-07-20",2885.35,2885.35,2885.35,2885.35,3090],["2018-07-23",3012.94,3012.94,3012.94,3012.94,10],["2018-07-24",3140.52,3140.52,3140.52,3140.52,10],["2018-07-25",2924.61,3062.01,2924.61,2944.24,43870],["2018-07-26",2797.03,3120.89,2797.03,2993.31,5060],["2018-07-27",2914.8,2993.31,2914.8,2993.31,7720],["2018-07-30",3062.01,3062.01,2885.35,3022.75,8600],["2018-07-31",2993.31,2993.31,2846.1,2865.72,33770],["2018-08-01",3022.75,3022.75,2846.1,2944.24,41210],["2018-08-02",2944.24,2944.24,2944.24,2944.24,10],["2018-08-03",3042.38,3042.38,2846.1,3022.75,19030],["2018-08-06",3022.75,3091.45,2826.47,2944.24,48050],["2018-08-07",3022.75,3022.75,3022.75,3022.75,1300],["2018-08-08",3032.57,3032.57,2875.54,2973.68,6550],["2018-08-09",2954.05,2973.68,2846.1,2855.91,25540],["2018-08-10",2993.31,3042.38,2993.31,3032.57,14010],["2018-08-13",3032.57,3042.38,3022.75,3022.75,950],["2018-08-14",3022.75,3022.75,2904.98,3012.94,32730],["2018-08-15",3012.94,3189.59,3012.94,3189.59,64030],["2018-08-16",3189.59,3189.59,3042.38,3160.15,43090],["2018-08-17",3042.38,3268.1,2993.31,3160.15,50500],["2018-08-20",3160.15,3366.25,3160.15,3356.43,57620],["2018-08-21",3356.43,3533.09,3297.55,3533.09,30290],["2018-08-22",3513.46,3729.37,3444.76,3444.76,7970],["2018-08-23",3346.62,3444.76,3346.62,3395.69,7620],["2018-08-24",3533.09,3631.23,3405.5,3405.5,9470],["2018-08-27",3287.73,3503.64,3169.96,3503.64,397160],["2018-08-28",3729.37,3729.37,3277.92,3277.92,9300],["2018-08-29",3336.8,3464.39,3287.73,3464.39,2040],["2018-08-30",3238.66,3434.94,3228.85,3385.87,16570],["2018-08-31",3385.87,3552.71,3385.87,3385.87,17640],["2018-09-04",3484.01,3484.01,3385.87,3484.01,31890],["2018-09-05",3601.78,3601.78,3248.48,3297.55,12260],["2018-09-06",3493.83,3523.27,3317.17,3523.27,4280],["2018-09-07",3699.93,3699.93,3660.67,3660.67,90],["2018-09-10",3729.37,3729.37,3415.32,3444.76,4420],["2018-09-11",3444.76,3680.3,3444.76,3631.23,124570],["2018-09-12",3641.04,3817.7,3641.04,3690.11,19500],["2018-09-13",3690.11,3837.32,3690.11,3729.37,63470],["2018-09-14",3749.0,3807.88,3739.18,3768.62,13330],["2018-09-17",3778.44,3798.07,3739.18,3758.81,36650],["2018-09-18",3778.44,3778.44,3729.37,3729.37,16000],["2018-09-19",3729.37,3778.44,3729.37,3778.44,43250],["2018-09-20",3631.23,3827.51,3631.23,3788.25,35890],["2018-09-21",3778.44,3925.65,3778.44,3798.07,22020],["2018-09-24",3729.37,3876.58,3631.23,3807.88,152710],["2018-09-25",3807.88,3896.21,3807.88,3896.21,830],["2018-09-26",3827.51,3827.51,3680.3,3680.3,7010],["2018-09-27",3680.3,3866.77,3680.3,3827.51,19640],["2018-09-28",3915.84,3974.72,3827.51,3974.72,54930],["2018-10-01",3974.72,4023.79,3876.58,4023.79,24510],["2018-10-02",3925.65,4023.79,3807.88,3807.88,27260],["2018-10-03",4023.79,4072.86,3827.51,4072.86,98520],["2018-10-04",4308.4,4308.4,3925.65,4121.93,33400],["2018-10-05",4072.86,4406.54,4072.86,4406.54,125890],["2018-10-08",4691.15,4691.15,4337.84,4337.84,7060],["2018-10-09",4514.5,4602.83,4318.22,4347.66,30230],["2018-10-10",4514.5,4514.5,4318.22,4494.87,31820],["2018-10-11",4220.07,4494.87,4190.63,4239.7,21830],["2018-10-12",4504.68,4504.68,4229.89,4485.06,1500],["2018-10-15",4602.83,4661.71,4278.96,4661.71,23550],["2018-10-16",4367.29,4691.15,4367.29,4377.1,18030],["2018-10-17",4612.64,4612.64,4377.1,4377.1,13500],["2018-10-18",4612.64,4612.64,4377.1,4602.83,7610],["2018-10-19",4563.57,4632.27,4514.5,4543.94,37620],["2018-10-22",4593.01,4593.01,4416.36,4435.99,340],["2018-10-23",4593.01,4602.83,4318.22,4318.22,28650],["2018-10-24",4220.07,4514.5,4220.07,4504.68,65510],["2018-10-25",4553.75,4553.75,4190.63,4190.63,5020],["2018-10-26",4386.91,4475.24,4386.91,4475.24,125700],["2018-10-29",4710.78,4779.48,4514.5,4779.48,195530],["2018-10-30",5113.16,5113.16,4907.06,5083.72,169120],["2018-10-31",5250.56,5250.56,5005.2,5191.67,25750],["2018-11-01",4828.55,5073.9,4828.55,4848.18,60150],["2018-11-02",4897.25,5181.86,4524.31,5181.86,135670],["2018-11-05",5515.54,5515.54,5044.46,5289.81,14090],["2018-11-06",5495.91,5652.94,5495.91,5652.94,178240],["2018-11-07",5692.19,6045.5,5662.75,6035.69,83270],["2018-11-08",6084.76,6330.11,5888.48,6330.11,76810],["2018-11-09",6369.37,6379.18,5888.48,5888.48,118060],["2018-11-12",5486.1,5495.91,5476.28,5476.28,40360],["2018-11-13",5093.53,5093.53,5093.53,5093.53,45310],["2018-11-14",4740.22,5299.63,4740.22,5152.42,76490],["2018-11-15",4907.06,5162.23,4907.06,5152.42,21240],["2018-11-16",5201.49,5299.63,5201.49,5299.63,3160],["2018-11-19",5397.77,5486.1,5397.77,5456.65,1710],["2018-11-20",5093.53,5397.77,5093.53,5368.33,15270],["2018-11-21",5103.35,5113.16,5103.35,5103.35,14100],["2018-11-22",5103.35,5299.63,5103.35,5103.35,36240],["2018-11-23",5113.16,5299.63,5113.16,5289.81,1900],["2018-11-26",5397.77,5397.77,5122.97,5152.42,3970],["2018-11-27",5103.35,5280.0,5103.35,5280.0,25840],["2018-11-28",5100.0,5320.0,5000.0,5200.0,9720],["2018-11-29",5100.0,5100.0,5100.0,5100.0,1100],["2018-11-30",5100.0,5200.0,5100.0,5110.0,23810],["2018-12-03",4900.0,5250.0,4900.0,4910.0,5400],["2018-12-04",4910.0,5140.0,4900.0,5140.0,82400],["2018-12-05",4930.0,5350.0,4920.0,4940.0,35910],["2018-12-06",5000.0,5000.0,5000.0,5000.0,5000],["2018-12-07",5200.0,5200.0,5200.0,5200.0,20],["2018-12-10",4920.0,4940.0,4910.0,4940.0,22560],["2018-12-11",5170.0,5170.0,4920.0,5100.0,20600],["2018-12-12",4920.0,5000.0,4920.0,5000.0,6420],["2018-12-13",5200.0,5200.0,4950.0,4950.0,3140],["2018-12-14",5150.0,5150.0,4950.0,5100.0,39010],["2018-12-17",5000.0,5050.0,5000.0,5000.0,1000],["2018-12-18",5000.0,5000.0,5000.0,5000.0,20],["2018-12-19",4800.0,4800.0,4800.0,4800.0,3010],["2018-12-20",4930.0,4930.0,4930.0,4930.0,10],["2018-12-21",5000.0,5000.0,4990.0,5000.0,1640],["2018-12-24",5000.0,5000.0,5000.0,5000.0,0],["2018-12-25",5000.0,5000.0,5000.0,5000.0,0],["2018-12-26",5000.0,5000.0,5000.0,5000.0,20],["2018-12-27",4750.0,4750.0,4750.0,4750.0,10],["2018-12-28",4800.0,4900.0,4800.0,4900.0,1250],["2019-01-02",5100.0,5100.0,4600.0,4900.0,15610],["2019-01-03",4850.0,4900.0,4850.0,4850.0,15350],["2019-01-04",4750.0,4750.0,4700.0,4700.0,10000],["2019-01-07",4700.0,4700.0,4700.0,4700.0,0],["2019-01-08",5020.0,5020.0,4400.0,4630.0,23530],["2019-01-09",4930.0,4930.0,4930.0,4930.0,10],["2019-01-10",5200.0,5200.0,4600.0,4850.0,9520],["2019-01-11",5150.0,5150.0,5150.0,5150.0,120],["2019-01-14",4790.0,4900.0,4790.0,4790.0,6390],["2019-01-15",4930.0,4930.0,4520.0,4600.0,2260],["2019-01-16",4460.0,4700.0,4460.0,4700.0,20],["2019-01-17",4420.0,4680.0,4410.0,4680.0,2000],["2019-01-18",4650.0,4650.0,4420.0,4420.0,1310],["2019-01-21",4400.0,4400.0,4400.0,4400.0,10],["2019-01-22",4600.0,4600.0,4200.0,4600.0,10220],["2019-01-23",4400.0,4400.0,4400.0,4400.0,210],["2019-01-24",4400.0,4400.0,4400.0,4400.0,0],["2019-01-25",4150.0,4630.0,4150.0,4630.0,330],["2019-01-28",4400.0,4400.0,4400.0,4400.0,300],["2019-01-29",4400.0,4400.0,4400.0,4400.0,0],["2019-01-30",4400.0,4400.0,4400.0,4400.0,0],["2019-01-31",4400.0,4400.0,4400.0,4400.0,0],["2019-02-01",4660.0,4660.0,4660.0,4660.0,10],["2019-02-11",4680.0,4680.0,4680.0,4680.0,100],["2019-02-12",4370.0,4660.0,4360.0,4660.0,2770],["2019-02-13",4680.0,4680.0,4660.0,4660.0,130],["2019-02-14",4400.0,4400.0,4400.0,4400.0,530],["2019-02-15",4600.0,4600.0,4600.0,4600.0,10],["2019-02-18",4800.0,4800.0,4400.0,4700.0,630],["2019-02-19",4700.0,4700.0,4700.0,4700.0,0],["2019-02-20",4400.0,4400.0,4400.0,4400.0,2990],["2019-02-21",4400.0,4600.0,4400.0,4400.0,17750],["2019-02-22",4500.0,4500.0,4200.0,4320.0,1510],["2019-02-25",4300.0,4540.0,4300.0,4400.0,11130],["2019-02-26",4600.0,4600.0,4400.0,4400.0,66040],["2019-02-27",4420.0,4420.0,4410.0,4410.0,5860],["2019-02-28",4600.0,4600.0,4400.0,4400.0,8030],["2019-03-01",4700.0,4700.0,4410.0,4410.0,1020],["2019-03-04",4710.0,4710.0,4420.0,4500.0,5060],["2019-03-05",4810.0,4810.0,4410.0,4810.0,30],["2019-03-06",4480.0,4650.0,4480.0,4650.0,3000],["2019-03-07",4970.0,4970.0,4510.0,4600.0,620],["2019-03-08",4800.0,4800.0,4410.0,4410.0,17760],["2019-03-11",4430.0,4590.0,4430.0,4590.0,1050],["2019-03-12",4900.0,4900.0,4430.0,4680.0,130],["2019-03-13",5000.0,5000.0,4440.0,4440.0,2520],["2019-03-14",4700.0,4700.0,4430.0,4430.0,20],["2019-03-15",4430.0,4700.0,4430.0,4450.0,1510],["2019-03-18",4760.0,4760.0,4430.0,4750.0,1810],["2019-03-19",4890.0,4900.0,4750.0,4900.0,1040],["2019-03-20",4900.0,4900.0,4560.0,4560.0,90],["2019-03-21",4400.0,4770.0,4400.0,4770.0,310],["2019-03-22",4450.0,4450.0,4450.0,4450.0,200],["2019-03-25",4500.0,4500.0,4450.0,4480.0,6370],["2019-03-26",4700.0,4700.0,4700.0,4700.0,30],["2019-03-27",5000.0,5000.0,4500.0,4500.0,980],["2019-03-28",4510.0,4600.0,4510.0,4600.0,220],["2019-03-29",4500.0,4600.0,4500.0,4600.0,116360],["2019-04-01",4590.0,4600.0,4590.0,4600.0,1300],["2019-04-02",4900.0,4900.0,4500.0,4650.0,820],["2019-04-03",4650.0,4650.0,4650.0,4650.0,0],["2019-04-04",4500.0,4500.0,4500.0,4500.0,1000],["2019-04-05",4800.0,4800.0,4410.0,4410.0,220],["2019-04-08",4700.0,4700.0,4500.0,4500.0,2510],["2019-04-09",4550.0,4550.0,4550.0,4550.0,3330],["2019-04-10",4550.0,4550.0,4550.0,4550.0,0],["2019-04-11",4300.0,4550.0,4300.0,4540.0,8340],["2019-04-12",4700.0,4700.0,4420.0,4420.0,480],["2019-04-16",4500.0,4500.0,4500.0,4500.0,10],["2019-04-17",4800.0,4800.0,4500.0,4500.0,36090],["2019-04-18",4600.0,4810.0,4600.0,4810.0,100240],["2019-04-19",5140.0,5140.0,5140.0,5140.0,56280],["2019-04-22",5490.0,5490.0,5490.0,5490.0,14990],["2019-04-23",5870.0,5870.0,5800.0,5870.0,105190],["2019-04-24",6280.0,6280.0,5460.0,5870.0,160460],["2019-04-25",6100.0,6100.0,5460.0,5940.0,46360],["2019-04-26",5560.0,5560.0,5530.0,5530.0,1410],["2019-05-02",5150.0,5150.0,5150.0,5150.0,2270],["2019-05-03",4790.0,5150.0,4790.0,5140.0,64220],["2019-05-06",4800.0,5100.0,4800.0,5000.0,4820],["2019-05-07",5000.0,5000.0,4700.0,5000.0,17230],["2019-05-08",4660.0,4890.0,4650.0,4650.0,35350],["2019-05-09",4650.0,4800.0,4650.0,4800.0,9320],["2019-05-10",4650.0,4890.0,4480.0,4520.0,42610],["2019-05-13",4520.0,4790.0,4520.0,4790.0,1130],["2019-05-14",4790.0,4790.0,4780.0,4790.0,420],["2019-05-15",4790.0,4790.0,4790.0,4790.0,790],["2019-05-16",4610.0,4850.0,4610.0,4850.0,2380],["2019-05-17",4830.0,4830.0,4610.0,4620.0,8770],["2019-05-20",4900.0,4900.0,4550.0,4800.0,3620],["2019-05-21",4840.0,4840.0,4650.0,4830.0,1790],["2019-05-22",4600.0,4840.0,4600.0,4840.0,2630],["2019-05-23",4700.0,4840.0,4700.0,4840.0,720],["2019-05-24",4950.0,5000.0,4900.0,4900.0,9880],["2019-05-27",5240.0,5240.0,5220.0,5220.0,3170],["2019-05-28",5490.0,5490.0,4860.0,5280.0,4130],["2019-05-29",5280.0,5280.0,4920.0,5250.0,6500],["2019-05-30",5250.0,5250.0,4890.0,5250.0,6200],["2019-05-31",5240.0,5240.0,4890.0,5150.0,4640],["2019-06-03",4790.0,4800.0,4790.0,4800.0,21440],["2019-06-04",4700.0,5090.0,4600.0,4720.0,6010],["2019-06-05",4990.0,4990.0,4990.0,4990.0,10],["2019-06-06",4990.0,4990.0,4990.0,4990.0,4000],["2019-06-07",4990.0,4990.0,4890.0,4890.0,4030],["2019-06-10",4970.0,4970.0,4970.0,4970.0,10],["2019-06-11",5150.0,5150.0,4790.0,4790.0,610],["2019-06-12",4990.0,4990.0,4800.0,4800.0,2010],["2019-06-13",4990.0,4990.0,4700.0,4700.0,2020],["2019-06-14",4980.0,4980.0,4900.0,4900.0,400],["2019-06-17",5240.0,5240.0,5240.0,5240.0,10],["2019-06-18",4880.0,4880.0,4880.0,4880.0,5820],["2019-06-19",5200.0,5200.0,4650.0,5160.0,80],["2019-06-20",4810.0,5160.0,4800.0,4800.0,7440],["2019-06-21",4800.0,5080.0,4800.0,5080.0,220],["2019-06-24",4750.0,5050.0,4730.0,4730.0,7630],["2019-06-25",4800.0,4890.0,4800.0,4890.0,2090],["2019-06-26",4660.0,4880.0,4660.0,4700.0,6470],["2019-06-27",4890.0,4890.0,4650.0,4860.0,5740],["2019-06-28",4720.0,4890.0,4720.0,4860.0,970],["2019-07-01",4860.0,4860.0,4860.0,4860.0,1160],["2019-07-02",4900.0,4900.0,4800.0,4860.0,2180],["2019-07-03",4800.0,5000.0,4800.0,5000.0,9010],["2019-07-04",5000.0,5000.0,5000.0,5000.0,500],["2019-07-05",5000.0,5000.0,5000.0,5000.0,0],["2019-07-08",4710.0,4750.0,4700.0,4700.0,2830],["2019-07-09",4710.0,4990.0,4710.0,4990.0,2600],["2019-07-10",4990.0,4990.0,4990.0,4990.0,0],["2019-07-11",4980.0,4980.0,4980.0,4980.0,1000],["2019-07-12",4970.0,4970.0,4730.0,4750.0,9180],["2019-07-15",4750.0,4750.0,4750.0,4750.0,0],["2019-07-16",4750.0,4750.0,4750.0,4750.0,0],["2019-07-17",4950.0,4950.0,4600.0,4600.0,5330],["2019-07-18",4610.0,4800.0,4610.0,4800.0,3120],["2019-07-19",4610.0,4800.0,4610.0,4650.0,5020],["2019-07-22",4900.0,4900.0,4510.0,4800.0,450],["2019-07-23",4510.0,4660.0,4510.0,4660.0,1130],["2019-07-24",4660.0,4660.0,4660.0,4660.0,0],["2019-07-25",4600.0,4690.0,4600.0,4690.0,6580],["2019-07-26",4950.0,4950.0,4650.0,4650.0,3170],["2019-07-29",4660.0,4890.0,4650.0,4660.0,7050],["2019-07-30",4900.0,4900.0,4660.0,4670.0,18650],["2019-07-31",4670.0,4950.0,4670.0,4950.0,180],["2019-08-01",4950.0,4950.0,4950.0,4950.0,0],["2019-08-02",4650.0,4900.0,4650.0,4680.0,11010],["2019-08-05",4680.0,4680.0,4600.0,4600.0,5200],["2019-08-06",4890.0,4890.0,4610.0,4610.0,1010],["2019-08-07",4610.0,4840.0,4600.0,4840.0,3210],["2019-08-08",4840.0,5170.0,4800.0,4800.0,12520],["2019-08-09",4700.0,4700.0,4700.0,4700.0,2000],["2019-08-12",4700.0,4700.0,4510.0,4600.0,23130],["2019-08-13",4700.0,4800.0,4700.0,4800.0,3640],["2019-08-14",4790.0,4970.0,4790.0,4970.0,510],["2019-08-15",4980.0,5000.0,4750.0,4750.0,11300],["2019-08-16",4800.0,4800.0,4700.0,4700.0,7530],["2019-08-19",4700.0,4890.0,4690.0,4890.0,5060],["2019-08-20",4610.0,4900.0,4610.0,4900.0,3010],["2019-08-21",4800.0,4800.0,4800.0,4800.0,5000],["2019-08-22",4800.0,4800.0,4800.0,4800.0,0],["2019-08-23",4800.0,4800.0,4790.0,4800.0,7000],["2019-08-26",4470.0,4840.0,4470.0,4800.0,8230],["2019-08-27",4900.0,4900.0,4700.0,4800.0,9060],["2019-08-28",4700.0,4800.0,4700.0,4800.0,8820],["2019-08-29",4800.0,4800.0,4700.0,4700.0,2090],["2019-08-30",4520.0,4800.0,4520.0,4720.0,7190],["2019-09-03",4390.0,4980.0,4390.0,4980.0,80],["2019-09-04",4640.0,4900.0,4640.0,4640.0,6190],["2019-09-05",4320.0,4900.0,4320.0,4700.0,4780],["2019-09-06",4880.0,4880.0,4880.0,4880.0,10],["2019-09-09",4540.0,4900.0,4540.0,4900.0,20],["2019-09-10",4560.0,4900.0,4560.0,4900.0,20],["2019-09-11",4900.0,4900.0,4900.0,4900.0,20],["2019-09-12",4900.0,4900.0,4900.0,4900.0,0],["2019-09-13",4570.0,4800.0,4570.0,4800.0,20],["2019-09-16",4500.0,4650.0,4500.0,4650.0,1130],["2019-09-17",4650.0,4650.0,4650.0,4650.0,0],["2019-09-18",4510.0,4870.0,4500.0,4870.0,10010],["2019-09-19",4870.0,4870.0,4560.0,4870.0,5100],["2019-09-20",4850.0,4850.0,4530.0,4530.0,8020],["2019-09-23",4700.0,4790.0,4600.0,4780.0,1150],["2019-09-24",4700.0,4940.0,4450.0,4500.0,7180],["2019-09-25",4500.0,4770.0,4500.0,4770.0,3020],["2019-09-26",4500.0,4500.0,4500.0,4500.0,2000],["2019-09-27",4490.0,4700.0,4490.0,4700.0,7170],["2019-09-30",4500.0,4500.0,4490.0,4490.0,2980],["2019-10-01",4770.0,4770.0,4770.0,4770.0,10],["2019-10-02",4760.0,5000.0,4750.0,4800.0,12300],["2019-10-03",4700.0,4790.0,4700.0,4790.0,3780],["2019-10-04",4460.0,5000.0,4460.0,4770.0,4120],["2019-10-07",5040.0,5040.0,5040.0,5040.0,100],["2019-10-08",5040.0,5040.0,5040.0,5040.0,0],["2019-10-09",5040.0,5040.0,5040.0,5040.0,0],["2019-10-10",4800.0,5000.0,4800.0,4800.0,29190],["2019-10-11",4810.0,4810.0,4800.0,4800.0,11780],["2019-10-14",4800.0,5000.0,4800.0,5000.0,820],["2019-10-15",5000.0,5000.0,5000.0,5000.0,0],["2019-10-16",4700.0,5000.0,4700.0,5000.0,540],["2019-10-17",5000.0,5000.0,5000.0,5000.0,0],["2019-10-18",5000.0,5000.0,5000.0,5000.0,0],["2019-10-21",4700.0,4700.0,4700.0,4700.0,1000],["2019-10-22",5000.0,5000.0,5000.0,5000.0,10],["2019-10-23",5000.0,5000.0,5000.0,5000.0,0],["2019-10-24",4660.0,4990.0,4660.0,4990.0,1310],["2019-10-25",4900.0,4990.0,4900.0,4990.0,1000],["2019-10-28",4660.0,4660.0,4660.0,4660.0,100],["2019-10-29",4980.0,4980.0,4560.0,4980.0,2120],["2019-10-30",4980.0,4980.0,4980.0,4980.0,0],["2019-10-31",4980.0,4980.0,4980.0,4980.0,0],["2019-11-01",4640.0,4970.0,4640.0,4970.0,2020],["2019-11-04",4630.0,4630.0,4630.0,4630.0,7000],["2019-11-05",4890.0,4890.0,4890.0,4890.0,10],["2019-11-06",4870.0,5000.0,4610.0,4900.0,5520],["2019-11-07",4630.0,4890.0,4560.0,4890.0,9530],["2019-11-08",4550.0,4550.0,4550.0,4550.0,5700],["2019-11-11",4800.0,4800.0,4800.0,4800.0,10],["2019-11-12",4480.0,4690.0,4470.0,4690.0,10710],["2019-11-13",4380.0,4790.0,4370.0,4680.0,5900],["2019-11-14",4370.0,4660.0,4360.0,4600.0,3260],["2019-11-15",4500.0,4650.0,4500.0,4650.0,10030],["2019-11-18",4640.0,4680.0,4640.0,4680.0,30],["2019-11-19",4400.0,4400.0,4360.0,4360.0,4760],["2019-11-20",4360.0,4600.0,4360.0,4600.0,980],["2019-11-21",4640.0,4640.0,4640.0,4640.0,10],["2019-11-22",4320.0,4630.0,4320.0,4630.0,40],["2019-11-25",4630.0,4630.0,4630.0,4630.0,0],["2019-11-26",4310.0,4600.0,4310.0,4600.0,1480],["2019-11-27",4600.0,4600.0,4590.0,4590.0,20],["2019-11-28",4270.0,4280.0,4270.0,4280.0,900],["2019-11-29",4280.0,4280.0,4280.0,4280.0,0],["2019-12-02",4010.0,4550.0,4010.0,4550.0,510],["2019-12-03",4240.0,4500.0,4240.0,4500.0,1010],["2019-12-04",4500.0,4500.0,4500.0,4500.0,90],["2019-12-05",4190.0,4490.0,4190.0,4490.0,750],["2019-12-06",4180.0,4490.0,4180.0,4180.0,120],["2019-12-09",4200.0,4200.0,4200.0,4200.0,700],["2019-12-10",4150.0,4150.0,4150.0,4150.0,300],["2019-12-11",4150.0,4150.0,4150.0,4150.0,0],["2019-12-12",4430.0,4430.0,4400.0,4400.0,1910],["2019-12-13",4300.0,4300.0,4300.0,4300.0,10],["2019-12-16",4590.0,4590.0,4590.0,4590.0,10],["2019-12-17",4580.0,4580.0,4580.0,4580.0,1200],["2019-12-18",4600.0,4900.0,4600.0,4900.0,20],["2019-12-19",4900.0,4900.0,4900.0,4900.0,0],["2019-12-20",4560.0,4560.0,4560.0,4560.0,3010],["2019-12-23",4870.0,4870.0,4690.0,4690.0,530],["2019-12-24",5000.0,5000.0,4370.0,4370.0,140],["2019-12-25",4600.0,4600.0,4100.0,4590.0,2320],["2019-12-26",4700.0,4700.0,4270.0,4270.0,1020],["2019-12-27",4560.0,4560.0,4110.0,4110.0,20],["2019-12-30",4380.0,4380.0,3830.0,3830.0,2290],["2019-12-31",3830.0,3830.0,3830.0,3830.0,0],["2020-01-02",4090.0,4090.0,3570.0,4090.0,770],["2020-01-03",4340.0,4340.0,3810.0,3810.0,30],["2020-01-06",4050.0,4070.0,3800.0,4070.0,1890],["2020-01-07",4340.0,4340.0,4340.0,4340.0,10],["2020-01-08",4040.0,4040.0,4040.0,4040.0,3300],["2020-01-09",3780.0,4200.0,3780.0,4180.0,80],["2020-01-10",4350.0,4350.0,4180.0,4180.0,20],["2020-01-13",4470.0,4470.0,3890.0,4430.0,30],["2020-01-14",4120.0,4120.0,4120.0,4120.0,330],["2020-01-15",3840.0,4300.0,3840.0,4300.0,320],["2020-01-16",4000.0,4000.0,4000.0,4000.0,100],["2020-01-17",3720.0,3720.0,3720.0,3720.0,10],["2020-01-20",3980.0,3980.0,3520.0,3520.0,30],["2020-01-21",3750.0,3750.0,3750.0,3750.0,1010],["2020-01-22",3950.0,4000.0,3600.0,3600.0,770],["2020-01-30",3850.0,3850.0,3850.0,3850.0,10],["2020-01-31",4100.0,4100.0,3850.0,3850.0,200],["2020-02-03",4000.0,4110.0,3590.0,3990.0,1120],["2020-02-04",4260.0,4260.0,4260.0,4260.0,1180],["2020-02-05",4260.0,4550.0,3970.0,3970.0,12530],["2020-02-06",3710.0,3970.0,3710.0,3970.0,2150],["2020-02-07",3980.0,3980.0,3900.0,3950.0,13040],["2020-02-10",4000.0,4000.0,3990.0,3990.0,410],["2020-02-11",4250.0,4250.0,4250.0,4250.0,10],["2020-02-12",4540.0,4540.0,4250.0,4250.0,20],["2020-02-13",4540.0,4540.0,3960.0,3960.0,4150],["2020-02-14",4000.0,4000.0,3720.0,3720.0,11130],["2020-02-17",3720.0,3980.0,3720.0,3720.0,7470],["2020-02-18",3720.0,3970.0,3720.0,3970.0,14900],["2020-02-19",3970.0,3970.0,3970.0,3970.0,90],["2020-02-20",3700.0,3970.0,3700.0,3710.0,2930],["2020-02-21",3950.0,3950.0,3950.0,3950.0,60],["2020-02-24",4000.0,4220.0,3680.0,3700.0,440],["2020-02-25",3950.0,3950.0,3950.0,3950.0,30],["2020-02-26",3950.0,3950.0,3680.0,3900.0,50],["2020-02-27",3950.0,3950.0,3630.0,3890.0,150],["2020-02-28",3620.0,3800.0,3620.0,3790.0,1090],["2020-03-02",3790.0,3790.0,3790.0,3790.0,0],["2020-03-03",3870.0,3870.0,3700.0,3700.0,1320],["2020-03-04",3700.0,3890.0,3700.0,3720.0,1380],["2020-03-05",3880.0,3880.0,3720.0,3720.0,730],["2020-03-06",3800.0,3940.0,3800.0,3940.0,25650],["2020-03-09",4210.0,4210.0,3700.0,4000.0,2480],["2020-03-10",4280.0,4280.0,3720.0,3720.0,5160],["2020-03-11",3720.0,3720.0,3720.0,3720.0,5610],["2020-03-12",3600.0,3700.0,3600.0,3700.0,1840],["2020-03-13",3940.0,3940.0,3450.0,3450.0,310],["2020-03-16",3450.0,3450.0,3410.0,3410.0,5190],["2020-03-17",3640.0,3640.0,3300.0,3410.0,490],["2020-03-18",3600.0,3600.0,3600.0,3600.0,10],["2020-03-19",3350.0,3490.0,3350.0,3350.0,1640],["2020-03-20",3570.0,3580.0,3120.0,3350.0,1240],["2020-03-23",3120.0,3120.0,3120.0,3120.0,46860],["2020-03-24",3120.0,3120.0,2910.0,3120.0,4620],["2020-03-25",2910.0,3200.0,2910.0,2910.0,5730],["2020-03-26",3100.0,3100.0,2950.0,2950.0,15630],["2020-03-27",2780.0,3000.0,2780.0,3000.0,1020],["2020-03-30",2790.0,2790.0,2790.0,2790.0,40],["2020-03-31",2980.0,2980.0,2790.0,2800.0,370],["2020-04-01",2800.0,2970.0,2800.0,2970.0,210],["2020-04-03",2800.0,3160.0,2770.0,2990.0,57760],["2020-04-06",2820.0,2990.0,2820.0,2820.0,10040],["2020-04-07",3000.0,3000.0,2810.0,3000.0,22050],["2020-04-08",3090.0,3090.0,2800.0,2880.0,26290],["2020-04-09",2690.0,2900.0,2690.0,2880.0,1020],["2020-04-10",2680.0,2870.0,2680.0,2850.0,2120],["2020-04-13",2660.0,2900.0,2660.0,2860.0,7900],["2020-04-14",3000.0,3000.0,2950.0,2950.0,12690],["2020-04-15",2950.0,2950.0,2830.0,2830.0,2330],["2020-04-16",2650.0,2800.0,2650.0,2800.0,9100],["2020-04-17",2900.0,2950.0,2700.0,2700.0,7320],["2020-04-20",2750.0,2800.0,2750.0,2800.0,2020],["2020-04-21",2800.0,2800.0,2660.0,2670.0,4590],["2020-04-22",2700.0,2850.0,2700.0,2810.0,3500],["2020-04-23",2860.0,2880.0,2820.0,2820.0,22840],["2020-04-24",2830.0,2880.0,2800.0,2800.0,1200],["2020-04-27",2840.0,2850.0,2840.0,2850.0,5550],["2020-04-28",3000.0,3000.0,2790.0,2790.0,9210],["2020-04-29",2920.0,2920.0,2770.0,2790.0,4060],["2020-05-04",2790.0,2960.0,2790.0,2960.0,1030],["2020-05-05",3140.0,3140.0,2790.0,3000.0,480],["2020-05-06",2980.0,3210.0,2800.0,3100.0,27670],["2020-05-07",2890.0,2990.0,2890.0,2910.0,7300],["2020-05-08",2950.0,2950.0,2750.0,2900.0,43560],["2020-05-11",2940.0,2940.0,2940.0,2940.0,10],["2020-05-12",2800.0,2980.0,2800.0,2820.0,3670],["2020-05-13",2980.0,3000.0,2950.0,3000.0,9030],["2020-05-14",3000.0,3100.0,3000.0,3100.0,4520],["2020-05-15",3100.0,3200.0,2950.0,2950.0,8510],["2020-05-18",3000.0,3100.0,2900.0,2920.0,4280],["2020-05-19",2940.0,3060.0,2870.0,2920.0,7880],["2020-05-20",3000.0,3000.0,2980.0,2980.0,950],["2020-05-21",2900.0,2980.0,2900.0,2900.0,23510],["2020-05-22",2900.0,2990.0,2900.0,2940.0,7960],["2020-05-25",2940.0,2940.0,2900.0,2920.0,2350],["2020-05-26",2990.0,2990.0,2840.0,2840.0,3460],["2020-05-27",2950.0,3000.0,2860.0,2880.0,11270],["2020-05-28",2990.0,2990.0,2870.0,2870.0,4810],["2020-05-29",2890.0,2890.0,2760.0,2890.0,7380],["2020-06-01",2800.0,2950.0,2800.0,2900.0,70450],["2020-06-02",2900.0,3070.0,2900.0,2910.0,23990],["2020-06-03",3110.0,3110.0,3000.0,3110.0,12830],["2020-06-04",3320.0,3320.0,3320.0,3320.0,43480],["2020-06-05",3550.0,3550.0,3550.0,3550.0,21250],["2020-06-08",3790.0,3790.0,3790.0,3790.0,13260],["2020-06-09",4050.0,4050.0,4000.0,4050.0,269890],["2020-06-10",4300.0,4330.0,4250.0,4330.0,128490],["2020-06-11",4600.0,4630.0,4340.0,4620.0,180450],["2020-06-12",4300.0,4610.0,4300.0,4490.0,172730],["2020-06-15",4500.0,4500.0,4180.0,4180.0,48780],["2020-06-16",3890.0,3890.0,3890.0,3890.0,34500],["2020-06-17",3620.0,3640.0,3620.0,3620.0,125500],["2020-06-18",3460.0,3600.0,3370.0,3370.0,315340],["2020-06-19",3590.0,3600.0,3590.0,3600.0,81940],["2020-06-22",3850.0,3850.0,3830.0,3850.0,89090],["2020-06-23",3860.0,3860.0,3590.0,3600.0,119080],["2020-06-24",3730.0,3730.0,3350.0,3420.0,158320],["2020-06-25",3430.0,3620.0,3350.0,3480.0,34370],["2020-06-26",3680.0,3680.0,3410.0,3410.0,16960],["2020-06-29",3410.0,3410.0,3180.0,3180.0,106030],["2020-06-30",3200.0,3200.0,2960.0,2960.0,89960],["2020-07-01",3150.0,3160.0,3010.0,3150.0,46730],["2020-07-02",3150.0,3370.0,3140.0,3370.0,163430],["2020-07-03",3400.0,3600.0,3400.0,3600.0,269260],["2020-07-06",3850.0,3850.0,3850.0,3850.0,65840],["2020-07-07",4110.0,4110.0,4100.0,4110.0,417480],["2020-07-08",4110.0,4390.0,3830.0,4110.0,191690],["2020-07-09",4110.0,4390.0,3970.0,4380.0,233910],["2020-07-10",4380.0,4600.0,4250.0,4570.0,138380],["2020-07-13",4650.0,4850.0,4300.0,4450.0,76700],["2020-07-14",4300.0,4500.0,4250.0,4450.0,27850],["2020-07-15",4500.0,4760.0,4450.0,4750.0,206680],["2020-07-16",4750.0,5080.0,4750.0,5080.0,592370],["2020-07-17",5430.0,5430.0,5430.0,5430.0,435620],["2020-07-20",5800.0,5810.0,5600.0,5800.0,1145970],["2020-07-21",5800.0,5970.0,5550.0,5800.0,171540],["2020-07-22",5650.0,5860.0,5400.0,5680.0,115080],["2020-07-23",5400.0,5680.0,5290.0,5290.0,236930],["2020-07-24",4940.0,5660.0,4920.0,4920.0,156130],["2020-07-27",4580.0,4580.0,4580.0,4580.0,26810],["2020-07-28",4270.0,4900.0,4270.0,4790.0,128010],["2020-07-29",4470.0,5100.0,4460.0,4650.0,257700],["2020-07-30",4370.0,4850.0,4370.0,4760.0,4910],["2020-07-31",4430.0,4700.0,4430.0,4450.0,56600],["2020-08-03",4450.0,4690.0,4450.0,4640.0,22680],["2020-08-04",4750.0,4960.0,4650.0,4960.0,128860],["2020-08-05",5200.0,5300.0,4970.0,5300.0,154890],["2020-08-06",5110.0,5500.0,5100.0,5300.0,49810],["2020-08-07",5300.0,5300.0,4950.0,5180.0,42870],["2020-08-10",5180.0,5300.0,4960.0,5100.0,74460],["2020-08-11",5020.0,5180.0,4910.0,5090.0,56890],["2020-08-12",5000.0,5180.0,4900.0,5080.0,37030],["2020-08-13",4900.0,5390.0,4750.0,4800.0,114330],["2020-08-14",4800.0,5000.0,4800.0,4930.0,36180],["2020-08-17",4900.0,4900.0,4590.0,4900.0,94020],["2020-08-18",4800.0,5100.0,4560.0,4700.0,72130],["2020-08-19",4700.0,4890.0,4500.0,4890.0,55960],["2020-08-20",4890.0,5230.0,4850.0,5200.0,193440],["2020-08-21",5000.0,5350.0,5000.0,5280.0,135590],["2020-08-24",5280.0,5640.0,5280.0,5630.0,305490],["2020-08-25",5630.0,5780.0,5510.0,5680.0,127950],["2020-08-26",5680.0,5900.0,5500.0,5900.0,97470],["2020-08-27",6150.0,6310.0,6000.0,6310.0,234290],["2020-08-28",6500.0,6740.0,6290.0,6310.0,101790],["2020-08-31",5950.0,6690.0,5870.0,5870.0,178470],["2020-09-01",5870.0,6100.0,5460.0,6100.0,278810],["2020-09-03",6100.0,6100.0,5680.0,5680.0,80480],["2020-09-04",5850.0,5850.0,5550.0,5780.0,11640],["2020-09-07",5600.0,5770.0,5500.0,5690.0,46300],["2020-09-08",5690.0,5690.0,5300.0,5300.0,166920],["2020-09-09",5020.0,5600.0,5020.0,5600.0,61800],["2020-09-10",5450.0,5780.0,5400.0,5780.0,63790],["2020-09-11",5780.0,5780.0,5400.0,5700.0,42850],["2020-09-14",5700.0,5700.0,5500.0,5550.0,52640],["2020-09-15",5550.0,5650.0,5450.0,5650.0,40190],["2020-09-16",5650.0,5650.0,5500.0,5610.0,11770],["2020-09-17",5500.0,5600.0,5320.0,5500.0,27410],["2020-09-18",5540.0,5650.0,5450.0,5650.0,16760],["2020-09-21",5650.0,5800.0,5600.0,5740.0,60130],["2020-09-22",5740.0,5740.0,5450.0,5700.0,27900],["2020-09-23",5780.0,5780.0,5550.0,5670.0,13530],["2020-09-24",5300.0,5660.0,5300.0,5600.0,32420],["2020-09-25",5400.0,5640.0,5300.0,5580.0,38750],["2020-09-28",5580.0,5650.0,5400.0,5580.0,15900],["2020-09-29",5580.0,5580.0,5310.0,5400.0,23240],["2020-09-30",5400.0,5480.0,5100.0,5470.0,16420],["2020-10-01",5300.0,5470.0,5220.0,5460.0,15240],["2020-10-02",5460.0,5460.0,5220.0,5350.0,24970],["2020-10-05",5350.0,5710.0,5350.0,5680.0,36030],["2020-10-06",5700.0,5710.0,5450.0,5600.0,13690],["2020-10-07",5600.0,5670.0,5600.0,5660.0,52210],["2020-10-08",5660.0,5750.0,5500.0,5740.0,79300],["2020-10-09",5400.0,5990.0,5400.0,5750.0,61340],["2020-10-12",5800.0,5990.0,5620.0,5700.0,33720],["2020-10-13",5800.0,5800.0,5450.0,5750.0,21650],["2020-10-14",5750.0,5900.0,5600.0,5870.0,121960],["2020-10-15",6000.0,6000.0,5900.0,5950.0,133540],["2020-10-16",5900.0,6200.0,5900.0,6150.0,63950],["2020-10-19",6150.0,6150.0,6000.0,6150.0,19140],["2020-10-20",6150.0,6150.0,5730.0,6070.0,10100],["2020-10-21",6000.0,6000.0,5670.0,6000.0,12580],["2020-10-22",6000.0,6000.0,6000.0,6000.0,700],["2020-10-23",6000.0,6000.0,5710.0,6000.0,11280],["2020-10-26",6000.0,6000.0,5800.0,5900.0,11150],["2020-10-27",5900.0,5900.0,5880.0,5880.0,2990],["2020-10-28",5800.0,5870.0,5480.0,5480.0,6310],["2020-10-29",5480.0,5850.0,5480.0,5820.0,90880],["2020-10-30",5820.0,5950.0,5550.0,5940.0,18720],["2020-11-02",5940.0,5940.0,5900.0,5940.0,810],["2020-11-03",5800.0,5800.0,5670.0,5750.0,13130],["2020-11-04",5400.0,5750.0,5400.0,5750.0,1790],["2020-11-05",5750.0,5960.0,5600.0,5960.0,13850],["2020-11-06",5980.0,6000.0,5850.0,5960.0,1810],["2020-11-09",5960.0,5960.0,5600.0,5790.0,23900],["2020-11-10",5900.0,5900.0,5500.0,5750.0,45450],["2020-11-11",5740.0,5750.0,5360.0,5500.0,73390],["2020-11-12",5840.0,5840.0,5130.0,5400.0,30570],["2020-11-13",5250.0,5770.0,5230.0,5640.0,21310],["2020-11-16",5730.0,5730.0,5350.0,5590.0,31870],["2020-11-17",5400.0,5530.0,5350.0,5500.0,42320],["2020-11-18",5350.0,5690.0,5300.0,5330.0,44350],["2020-11-19",5260.0,5490.0,5250.0,5480.0,61360],["2020-11-20",5500.0,5500.0,5400.0,5450.0,8710],["2020-11-23",5460.0,5460.0,5300.0,5350.0,97940],["2020-11-24",5350.0,5460.0,5210.0,5350.0,12920],["2020-11-25",5400.0,5600.0,5260.0,5320.0,37740],["2020-11-26",5260.0,5400.0,5200.0,5200.0,60880],["2020-11-27",5200.0,5200.0,5000.0,5030.0,79780],["2020-11-30",5030.0,5200.0,4910.0,5120.0,22700],["2020-12-01",5010.0,5200.0,4920.0,5150.0,16620],["2020-12-02",5150.0,5190.0,5150.0,5190.0,10810],["2020-12-03",5010.0,5370.0,5010.0,5350.0,38100],["2020-12-04",5340.0,5340.0,5200.0,5340.0,35480],["2020-12-07",5220.0,5400.0,5220.0,5250.0,11960],["2020-12-08",5400.0,5400.0,5200.0,5350.0,38720],["2020-12-09",5320.0,5330.0,5010.0,5010.0,71280],["2020-12-10",5010.0,5300.0,5010.0,5300.0,19260],["2020-12-11",5300.0,5300.0,5150.0,5290.0,5160],["2020-12-14",4930.0,5280.0,4930.0,5190.0,18410],["2020-12-15",5150.0,5190.0,5050.0,5180.0,18400],["2020-12-16",5240.0,5240.0,5000.0,5170.0,49120],["2020-12-17",5090.0,5170.0,4910.0,5080.0,96540],["2020-12-18",5080.0,5150.0,5010.0,5150.0,57250],["2020-12-21",5150.0,5150.0,5000.0,5130.0,7600],["2020-12-22",5100.0,5110.0,4840.0,5090.0,42750],["2020-12-23",5100.0,5100.0,5000.0,5050.0,37460],["2020-12-24",5100.0,5190.0,5050.0,5050.0,17080],["2020-12-25",5110.0,5200.0,4700.0,5130.0,55700],["2020-12-28",5130.0,5340.0,5130.0,5290.0,71160],["2020-12-29",5660.0,5660.0,5660.0,5660.0,102150],["2020-12-30",6050.0,6050.0,6050.0,6050.0,85020],["2020-12-31",6470.0,6470.0,6050.0,6300.0,217610],["2021-01-04",6300.0,6300.0,5860.0,6300.0,76400],["2021-01-05",6300.0,6300.0,5900.0,6150.0,114300],["2021-01-06",6100.0,6190.0,5900.0,6190.0,128400],["2021-01-07",6190.0,6600.0,6190.0,6600.0,147300],["2021-01-08",6600.0,7050.0,6600.0,7000.0,126500],["2021-01-11",7000.0,7490.0,7000.0,7450.0,251700],["2021-01-12",7310.0,7700.0,7250.0,7690.0,52000],["2021-01-13",8150.0,8220.0,8120.0,8210.0,252500],["2021-01-14",8690.0,8690.0,8200.0,8390.0,192600],["2021-01-15",8390.0,8390.0,7900.0,8140.0,88100],["2021-01-18",8140.0,8440.0,7900.0,8130.0,117800],["2021-01-19",8140.0,8500.0,7570.0,7700.0,110600],["2021-01-20",7400.0,8000.0,7170.0,7880.0,37000],["2021-01-21",7880.0,8130.0,7600.0,7830.0,35400],["2021-01-22",8000.0,8000.0,7400.0,7820.0,114400],["2021-01-25",7820.0,7820.0,7300.0,7800.0,26400],["2021-01-26",7400.0,7790.0,7400.0,7420.0,11400],["2021-01-27",7420.0,7600.0,7000.0,7500.0,42400],["2021-01-28",6980.0,7450.0,6980.0,6980.0,27000],["2021-01-29",6500.0,6800.0,6500.0,6800.0,53000],["2021-02-01",6800.0,6800.0,6330.0,6330.0,9700],["2021-02-02",5900.0,6300.0,5890.0,6280.0,71300],["2021-02-03",6400.0,6700.0,6000.0,6440.0,2300],["2021-02-04",6800.0,6800.0,6030.0,6490.0,38700],["2021-02-05",6770.0,6770.0,6250.0,6580.0,4800],["2021-02-08",6790.0,6790.0,6300.0,6500.0,1000],["2021-02-09",6500.0,6500.0,6050.0,6390.0,107900],["2021-02-17",6600.0,6600.0,6110.0,6400.0,24200],["2021-02-18",6400.0,6500.0,6300.0,6490.0,28000],["2021-02-19",6120.0,6800.0,6110.0,6780.0,35500],["2021-02-22",6780.0,6780.0,6400.0,6750.0,18600],["2021-02-23",6750.0,6750.0,6310.0,6730.0,33600],["2021-02-24",6300.0,6700.0,6300.0,6500.0,15500],["2021-02-25",6600.0,6600.0,6330.0,6500.0,10200],["2021-02-26",6490.0,6490.0,6210.0,6470.0,10100],["2021-03-01",6110.0,6670.0,6020.0,6630.0,2000],["2021-03-02",6590.0,6590.0,6200.0,6200.0,501256],["2021-03-03",6300.0,6590.0,6300.0,6560.0,31200],["2021-03-04",6740.0,7000.0,6500.0,7000.0,73100],["2021-03-05",7490.0,7490.0,7450.0,7490.0,671656],["2021-03-08",7500.0,8010.0,7250.0,7800.0,161700],["2021-03-09",7800.0,7800.0,7260.0,7600.0,76100],["2021-03-10",7500.0,7500.0,7200.0,7300.0,25000],["2021-03-11",7300.0,7500.0,7210.0,7400.0,111600],["2021-03-12",7500.0,7500.0,7200.0,7200.0,45700],["2021-03-15",7400.0,7400.0,7100.0,7350.0,35200],["2021-03-16",7350.0,7350.0,7100.0,7250.0,69200],["2021-03-17",7250.0,7250.0,6910.0,7190.0,150300],["2021-03-18",7200.0,7350.0,7020.0,7290.0,41700],["2021-03-19",7300.0,7300.0,7060.0,7190.0,13700],["2021-03-22",7190.0,7200.0,6950.0,7170.0,92600],["2021-03-23",7180.0,7180.0,6950.0,7000.0,73300],["2021-03-24",7000.0,7100.0,6950.0,6950.0,64300],["2021-03-25",6940.0,6990.0,6800.0,6990.0,28500],["2021-03-26",7250.0,7250.0,6860.0,6940.0,22600],["2021-03-29",7190.0,7190.0,6800.0,7000.0,68500],["2021-03-30",7190.0,7190.0,6690.0,6710.0,126200],["2021-03-31",6710.0,7090.0,6700.0,7090.0,42000],["2021-04-01",7100.0,7100.0,6900.0,7050.0,7700],["2021-04-02",7080.0,7080.0,6880.0,7000.0,20300],["2021-04-05",7000.0,7000.0,6910.0,6980.0,26700],["2021-04-06",6980.0,7190.0,6960.0,7190.0,65200],["2021-04-07",7250.0,7250.0,7180.0,7200.0,35300],["2021-04-08",7200.0,7220.0,7180.0,7190.0,34800],["2021-04-09",7100.0,7190.0,7010.0,7100.0,13400],["2021-04-12",7300.0,7590.0,7200.0,7590.0,144800],["2021-04-13",7880.0,7900.0,7450.0,7450.0,171500],["2021-04-14",7450.0,7780.0,7450.0,7780.0,76800],["2021-04-15",7780.0,7780.0,7500.0,7600.0,163600],["2021-04-16",7310.0,7600.0,7100.0,7300.0,67000],["2021-04-19",7190.0,7340.0,6830.0,7300.0,49000],["2021-04-20",7170.0,7380.0,7110.0,7280.0,34700],["2021-04-22",7090.0,7250.0,6900.0,7180.0,19700],["2021-04-23",6910.0,7160.0,6870.0,7000.0,45900],["2021-04-26",7000.0,7280.0,6520.0,6930.0,39700],["2021-04-27",6930.0,6930.0,6450.0,6890.0,24200],["2021-04-28",6890.0,6890.0,6410.0,6790.0,88500],["2021-04-29",6780.0,6900.0,6450.0,6680.0,16700],["2021-05-04",6680.0,6680.0,6220.0,6600.0,25100],["2021-05-05",6600.0,6650.0,6250.0,6400.0,35700],["2021-05-06",6590.0,6590.0,6200.0,6390.0,41600],["2021-05-07",6500.0,6500.0,6250.0,6430.0,47600],["2021-05-10",6400.0,6400.0,6150.0,6400.0,2300],["2021-05-11",6400.0,6400.0,6000.0,6340.0,22700],["2021-05-12",6340.0,6340.0,6110.0,6340.0,13100],["2021-05-13",6340.0,6340.0,6170.0,6340.0,23200],["2021-05-14",6340.0,6390.0,6000.0,6300.0,18500],["2021-05-17",6300.0,6300.0,6050.0,6290.0,20500],["2021-05-18",6100.0,6350.0,6100.0,6290.0,5600],["2021-05-19",6280.0,6280.0,6050.0,6230.0,15200],["2021-05-20",6280.0,6280.0,5800.0,6150.0,16700],["2021-05-21",6000.0,6140.0,5820.0,6140.0,9500],["2021-05-24",6000.0,6300.0,6000.0,6280.0,2000],["2021-05-25",6200.0,6300.0,5940.0,6250.0,22100],["2021-05-26",6030.0,6240.0,6000.0,6240.0,43400],["2021-05-27",6000.0,6240.0,5900.0,5900.0,20400],["2021-05-28",6290.0,6290.0,6000.0,6200.0,22300],["2021-05-31",6200.0,6200.0,5980.0,6190.0,14000],["2021-06-01",6010.0,6180.0,6000.0,6000.0,15700],["2021-06-02",6000.0,6190.0,6000.0,6160.0,10900],["2021-06-03",6160.0,6590.0,6160.0,6590.0,72400],["2021-06-04",6750.0,6750.0,6200.0,6590.0,11500],["2021-06-07",6590.0,6600.0,6130.0,6350.0,41100],["2021-06-08",6350.0,6470.0,6000.0,6440.0,32700],["2021-06-09",6390.0,6390.0,6200.0,6390.0,2600],["2021-06-10",6420.0,6450.0,6200.0,6450.0,6700],["2021-06-11",6440.0,6450.0,6050.0,6050.0,53600],["2021-06-14",6050.0,6470.0,6050.0,6450.0,31200],["2021-06-15",6890.0,6890.0,6030.0,6500.0,7400],["2021-06-16",6420.0,6420.0,6220.0,6380.0,8600],["2021-06-17",6380.0,6580.0,6150.0,6580.0,27200],["2021-06-18",6590.0,6590.0,6300.0,6400.0,51500],["2021-06-21",6400.0,6400.0,6200.0,6400.0,15300],["2021-06-22",6390.0,6400.0,6200.0,6370.0,26100],["2021-06-23",6300.0,6350.0,6150.0,6340.0,13300],["2021-06-24",6330.0,6330.0,6150.0,6300.0,4200],["2021-06-25",6300.0,6300.0,6160.0,6290.0,10300],["2021-06-28",6290.0,6350.0,6190.0,6330.0,9800],["2021-06-29",6330.0,6350.0,6100.0,6350.0,21900],["2021-06-30",6350.0,6350.0,5910.0,5910.0,17300],["2021-07-01",6000.0,6320.0,5900.0,6320.0,176400],["2021-07-02",6320.0,6510.0,6300.0,6380.0,9000],["2021-07-05",6050.0,6500.0,6010.0,6400.0,16900],["2021-07-06",6390.0,6400.0,6000.0,6380.0,27800],["2021-07-07",6380.0,6380.0,6000.0,6200.0,78900],["2021-07-08",6200.0,6200.0,6000.0,6180.0,18100],["2021-07-09",6000.0,6300.0,6000.0,6280.0,23900],["2021-07-12",6270.0,6270.0,5850.0,5850.0,36300],["2021-07-13",6000.0,6150.0,5990.0,6150.0,4000],["2021-07-14",6240.0,6240.0,6000.0,6230.0,1700],["2021-07-15",5810.0,6190.0,5800.0,6190.0,57600],["2021-07-16",6200.0,6400.0,5910.0,6400.0,20500],["2021-07-19",6450.0,6450.0,5960.0,5960.0,12800],["2021-07-20",5960.0,6200.0,5840.0,6190.0,12700],["2021-07-21",6190.0,6200.0,5820.0,6180.0,11100],["2021-07-22",5900.0,6170.0,5750.0,6150.0,10700],["2021-07-23",5810.0,6110.0,5750.0,6070.0,7800],["2021-07-26",5710.0,6060.0,5710.0,6000.0,1700],["2021-07-27",5660.0,5970.0,5600.0,5640.0,14000],["2021-07-28",5960.0,5960.0,5900.0,5940.0,300],["2021-07-29",5940.0,5950.0,5900.0,5940.0,3000],["2021-07-30",5900.0,5910.0,5660.0,5880.0,8100],["2021-08-02",5700.0,5870.0,5550.0,5850.0,6000],["2021-08-03",5610.0,6250.0,5610.0,6150.0,10300],["2021-08-04",6100.0,6100.0,5770.0,6090.0,3000],["2021-08-05",5760.0,6040.0,5760.0,6040.0,50300],["2021-08-06",5770.0,6100.0,5770.0,6100.0,11800],["2021-08-09",6020.0,6120.0,5820.0,6100.0,17000],["2021-08-10",6110.0,6120.0,6100.0,6100.0,2100],["2021-08-11",6090.0,6160.0,5850.0,6160.0,49100],["2021-08-12",6150.0,6590.0,6110.0,6590.0,118400],["2021-08-13",6600.0,6900.0,6200.0,6680.0,28100],["2021-08-16",6660.0,7000.0,6230.0,6950.0,47400],["2021-08-17",6960.0,7000.0,6510.0,7000.0,88600],["2021-08-18",7050.0,7050.0,6850.0,7000.0,16900],["2021-08-19",6600.0,7000.0,6530.0,6900.0,16000],["2021-08-20",6890.0,6900.0,6700.0,6880.0,125700],["2021-08-23",6880.0,6880.0,6630.0,6880.0,33900],["2021-08-24",6420.0,6880.0,6420.0,6840.0,36500],["2021-08-25",6750.0,6900.0,6550.0,6900.0,124500],["2021-08-26",6900.0,7380.0,6810.0,7380.0,122900],["2021-08-27",7340.0,7380.0,6880.0,7360.0,19900],["2021-08-30",7360.0,7870.0,7100.0,7800.0,23800],["2021-08-31",7750.0,7800.0,7260.0,7740.0,79400],["2021-09-01",7210.0,7790.0,7210.0,7730.0,45000],["2021-09-06",7750.0,7900.0,7400.0,7900.0,22300],["2021-09-07",7900.0,7900.0,7680.0,7850.0,115000],["2021-09-08",7800.0,7840.0,7610.0,7790.0,116600],["2021-09-09",8000.0,8000.0,7550.0,7850.0,35200],["2021-09-10",7850.0,7850.0,7600.0,7800.0,47400],["2021-09-13",7850.0,8200.0,7320.0,7800.0,9500],["2021-09-14",8170.0,8170.0,7270.0,7800.0,44400],["2021-09-15",7800.0,7800.0,7270.0,7790.0,16000],["2021-09-16",7780.0,7780.0,7300.0,7690.0,26000],["2021-09-17",7690.0,7930.0,7270.0,7640.0,6200],["2021-09-20",7640.0,7940.0,7150.0,7740.0,59800],["2021-09-21",7740.0,7740.0,7200.0,7690.0,18100],["2021-09-22",7680.0,7780.0,7170.0,7750.0,55300],["2021-09-23",7750.0,7840.0,7500.0,7680.0,15400],["2021-09-24",7220.0,7630.0,7150.0,7560.0,21400],["2021-09-27",7210.0,7990.0,7170.0,7700.0,72100],["2021-09-28",7690.0,7700.0,7210.0,7700.0,43300],["2021-09-29",7570.0,7600.0,7170.0,7590.0,110200],["2021-09-30",7590.0,7790.0,7180.0,7250.0,39000],["2021-10-01",7250.0,7700.0,7250.0,7680.0,2000],["2021-10-04",7600.0,7690.0,7210.0,7400.0,63400],["2021-10-05",7400.0,7790.0,7400.0,7690.0,111200],["2021-10-06",7690.0,7800.0,7330.0,7770.0,46900],["2021-10-07",7760.0,7880.0,7500.0,7700.0,33700],["2021-10-08",7700.0,7700.0,7500.0,7680.0,23300],["2021-10-11",7680.0,7770.0,7400.0,7400.0,108100],["2021-10-12",7500.0,7590.0,7400.0,7550.0,10400],["2021-10-13",7680.0,7680.0,7400.0,7600.0,95900],["2021-10-14",7580.0,7680.0,7400.0,7660.0,40200],["2021-10-15",7660.0,7680.0,7400.0,7660.0,37700],["2021-10-18",7680.0,7790.0,7400.0,7660.0,63900],["2021-10-19",7550.0,8180.0,7550.0,7900.0,1093100],["2021-10-20",7900.0,8100.0,7800.0,8050.0,41600],["2021-10-21",8040.0,8040.0,7650.0,7970.0,7400],["2021-10-22",7970.0,8000.0,7430.0,7900.0,77800],["2021-10-25",8000.0,8100.0,7610.0,8100.0,84900],["2021-10-26",8090.0,8200.0,7800.0,8100.0,94300],["2021-10-27",8100.0,8660.0,8000.0,8660.0,359700],["2021-10-28",9260.0,9260.0,8680.0,9100.0,466200],["2021-10-29",9100.0,9730.0,9100.0,9730.0,326300],["2021-11-01",10200.0,10200.0,9700.0,9890.0,289000],["2021-11-02",9700.0,10250.0,9210.0,9900.0,437500],["2021-11-03",10000.0,10000.0,9210.0,9500.0,364100],["2021-11-04",8850.0,9500.0,8840.0,8840.0,258000],["2021-11-05",8840.0,9300.0,8800.0,9300.0,219200],["2021-11-08",9900.0,9900.0,9210.0,9210.0,100500],["2021-11-09",9210.0,9490.0,9020.0,9210.0,82500],["2021-11-10",9210.0,9300.0,9000.0,9290.0,186400],["2021-11-11",9300.0,9900.0,9010.0,9900.0,418500],["2021-11-12",10100.0,10550.0,10000.0,10550.0,336700],["2021-11-15",11250.0,11250.0,10850.0,11250.0,271200],["2021-11-16",11900.0,11900.0,10500.0,11200.0,307400],["2021-11-17",10900.0,11000.0,10450.0,10600.0,249100],["2021-11-18",10700.0,11300.0,10700.0,11300.0,274100],["2021-11-19",12050.0,12050.0,10800.0,11500.0,264300],["2021-11-22",11500.0,11500.0,10700.0,10800.0,279100],["2021-11-23",10150.0,11500.0,10050.0,11250.0,170300],["2021-11-24",11250.0,11800.0,10800.0,11250.0,65200],["2021-11-25",11250.0,11250.0,10700.0,11100.0,107800],["2021-11-26",10600.0,11250.0,10500.0,11100.0,86000],["2021-11-29",11000.0,11100.0,10500.0,10650.0,100900],["2021-11-30",10650.0,11000.0,10500.0,10550.0,108700],["2021-12-01",10600.0,10950.0,9820.0,10950.0,160600],["2021-12-02",10950.0,10950.0,10300.0,10900.0,85900],["2021-12-03",11000.0,11000.0,10300.0,10700.0,115100],["2021-12-06",10650.0,10700.0,9960.0,10400.0,120200],["2021-12-07",10400.0,10550.0,9700.0,10400.0,29600],["2021-12-08",10400.0,10600.0,10000.0,10400.0,65300],["2021-12-09",10400.0,10400.0,10000.0,10000.0,51100],["2021-12-10",10150.0,10600.0,9660.0,10250.0,77600],["2021-12-13",10250.0,10400.0,9900.0,10200.0,96600],["2021-12-14",10200.0,10600.0,9500.0,10450.0,131700],["2021-12-15",10050.0,10550.0,10050.0,10100.0,19600],["2021-12-16",10050.0,10300.0,9500.0,10250.0,98700],["2021-12-17",10000.0,10300.0,9800.0,9800.0,155800],["2021-12-20",10200.0,10200.0,9800.0,10150.0,85300],["2021-12-21",10150.0,10850.0,10000.0,10850.0,316800],["2021-12-22",11600.0,11600.0,11500.0,11500.0,928400],["2021-12-23",12200.0,12300.0,10750.0,11600.0,424800],["2021-12-24",12100.0,12100.0,11100.0,11500.0,172900],["2021-12-27",11350.0,11400.0,10750.0,11200.0,200500],["2021-12-28",11200.0,11600.0,10800.0,11000.0,502100],["2021-12-29",11000.0,11300.0,10300.0,11000.0,555500],["2021-12-30",11250.0,11300.0,10700.0,11000.0,168100],["2021-12-31",11000.0,11000.0,10650.0,10850.0,81100],["2022-01-04",10750.0,11600.0,10500.0,11600.0,416600],["2022-01-05",12400.0,12400.0,12000.0,12400.0,452900],["2022-01-06",13250.0,13250.0,13000.0,13250.0,325000],["2022-01-07",14000.0,14150.0,14000.0,14150.0,434100],["2022-01-10",15100.0,15100.0,15100.0,15100.0,250000],["2022-01-11",16150.0,16150.0,14050.0,15100.0,1425600],["2022-01-12",15000.0,15100.0,14050.0,14050.0,502800],["2022-01-13",13500.0,14000.0,13100.0,13100.0,372400],["2022-01-14",12200.0,13100.0,12200.0,12750.0,459500],["2022-01-17",13450.0,13600.0,12850.0,13600.0,525800],["2022-01-18",14100.0,14100.0,12650.0,12650.0,127300],["2022-01-19",12650.0,12900.0,12400.0,12900.0,102000],["2022-01-20",12900.0,13700.0,12200.0,13300.0,224000],["2022-01-21",13700.0,13800.0,13000.0,13500.0,121000],["2022-01-24",13250.0,13500.0,12600.0,12600.0,195700],["2022-01-25",12450.0,12950.0,11900.0,12300.0,88000],["2022-01-26",12100.0,13050.0,11800.0,12250.0,46200],["2022-01-27",11900.0,12450.0,11450.0,11800.0,92900],["2022-01-28",12100.0,12100.0,11100.0,11800.0,76800],["2022-02-07",12400.0,12400.0,11700.0,12350.0,96000],["2022-02-08",12500.0,12500.0,11800.0,12150.0,116200],["2022-02-09",12150.0,12450.0,11650.0,12250.0,91100],["2022-02-10",11900.0,12500.0,11800.0,12100.0,112700],["2022-02-11",11850.0,12400.0,11800.0,12000.0,69300],["2022-02-14",11900.0,12000.0,11600.0,11600.0,69700],["2022-02-15",11050.0,11800.0,11050.0,11500.0,42000],["2022-02-16",11700.0,12300.0,11550.0,12250.0,267400],["2022-02-17",12500.0,12500.0,11950.0,12150.0,84200],["2022-02-18",11400.0,12150.0,11400.0,12000.0,73900],["2022-02-21",12000.0,12800.0,11550.0,12700.0,273900],["2022-02-22",12700.0,12700.0,12200.0,12700.0,160300],["2022-02-23",12300.0,13500.0,12300.0,13400.0,295600],["2022-02-24",13300.0,13800.0,12800.0,13300.0,321100],["2022-02-25",13300.0,13600.0,12800.0,13000.0,96700],["2022-02-28",13000.0,13300.0,12400.0,12850.0,97600],["2022-03-01",12850.0,13300.0,12500.0,13200.0,157800],["2022-03-02",13200.0,13400.0,12600.0,12900.0,84100],["2022-03-03",12600.0,13200.0,12600.0,12950.0,92700],["2022-03-04",12650.0,13050.0,12600.0,12900.0,87800],["2022-03-07",12450.0,12900.0,12000.0,12500.0,281400],["2022-03-08",12400.0,12500.0,12000.0,12300.0,240500],["2022-03-09",12300.0,12300.0,11800.0,12300.0,119400],["2022-03-10",12300.0,12750.0,12150.0,12500.0,111200],["2022-03-11",12500.0,12500.0,12000.0,12450.0,77600],["2022-03-14",12000.0,12400.0,11650.0,12100.0,41800],["2022-03-15",12100.0,12350.0,11700.0,12300.0,51100],["2022-03-16",12300.0,12700.0,12300.0,12450.0,79100],["2022-03-17",12450.0,12650.0,11900.0,12350.0,84900],["2022-03-18",12350.0,12500.0,12100.0,12400.0,60800],["2022-03-21",12600.0,12600.0,12100.0,12600.0,185900],["2022-03-22",12800.0,13450.0,12600.0,13450.0,425400],["2022-03-23",13900.0,14350.0,13700.0,14300.0,385600],["2022-03-24",14000.0,15300.0,13500.0,15300.0,450200],["2022-03-25",16200.0,16350.0,15400.0,16350.0,705700],["2022-03-28",17450.0,17450.0,15500.0,17450.0,912800],["2022-03-29",17450.0,18650.0,16500.0,18000.0,485000],["2022-03-30",17500.0,17900.0,16750.0,16750.0,310000],["2022-03-31",15900.0,16500.0,15600.0,15600.0,442500],["2022-04-01",14650.0,15450.0,14550.0,15450.0,682100],["2022-04-04",15500.0,16300.0,15100.0,15600.0,58400],["2022-04-05",15600.0,16000.0,14700.0,15250.0,140500],["2022-04-06",14200.0,15100.0,14200.0,14600.0,271700],["2022-04-07",13950.0,14700.0,13950.0,14450.0,86900],["2022-04-08",14800.0,14800.0,13600.0,14100.0,163600],["2022-04-12",14100.0,14400.0,13150.0,13150.0,233800],["2022-04-13",12400.0,13500.0,12400.0,13400.0,79100],["2022-04-14",13400.0,13600.0,12600.0,13250.0,61300],["2022-04-15",12500.0,13250.0,12350.0,12900.0,126200],["2022-04-18",12800.0,12850.0,12000.0,12300.0,142300],["2022-04-19",12500.0,13000.0,11600.0,12250.0,69500],["2022-04-20",12150.0,12200.0,11400.0,11400.0,85500],["2022-04-21",11000.0,11000.0,10650.0,10650.0,121100],["2022-04-22",9910.0,10650.0,9910.0,9910.0,274200],["2022-04-25",10300.0,10300.0,9690.0,10000.0,34500],["2022-04-26",10000.0,10100.0,9300.0,10000.0,129900],["2022-04-27",10000.0,10550.0,9600.0,10550.0,84700],["2022-04-28",10600.0,11000.0,10550.0,10900.0,56400],["2022-04-29",10900.0,11650.0,10250.0,11600.0,119200],["2022-05-04",11600.0,12200.0,10800.0,11900.0,41900],["2022-05-05",11650.0,11900.0,11150.0,11800.0,30300],["2022-05-06",11750.0,11750.0,11000.0,11400.0,36800],["2022-05-09",10650.0,11400.0,10650.0,10650.0,40000],["2022-05-10",9910.0,10600.0,9910.0,10300.0,35700],["2022-05-11",9840.0,10600.0,9840.0,10300.0,31900],["2022-05-12",9830.0,10400.0,9580.0,10050.0,98600],["2022-05-13",10000.0,10500.0,9350.0,9350.0,39200],["2022-05-16",9890.0,9990.0,8800.0,9710.0,27800],["2022-05-17",9890.0,10000.0,9040.0,10000.0,71500],["2022-05-18",10000.0,10000.0,9500.0,10000.0,83700],["2022-05-19",9990.0,10700.0,9300.0,10700.0,575000],["2022-05-20",11300.0,11400.0,10800.0,11400.0,158200],["2022-05-23",11450.0,12000.0,10800.0,11400.0,49300],["2022-05-24",10850.0,11300.0,10650.0,10700.0,220800],["2022-05-25",10900.0,10900.0,10150.0,10400.0,64800],["2022-05-26",9830.0,10650.0,9830.0,10500.0,53800],["2022-05-27",10500.0,10850.0,10150.0,10650.0,53600],["2022-05-30",10650.0,10700.0,10150.0,10600.0,95600],["2022-05-31",10600.0,10600.0,10100.0,10550.0,77300],["2022-06-01",10550.0,10550.0,10000.0,10500.0,125500],["2022-06-02",10500.0,10550.0,10000.0,10450.0,101100],["2022-06-03",10350.0,10350.0,9720.0,10300.0,148700],["2022-06-06",10300.0,10400.0,9600.0,9600.0,39800],["2022-06-07",9600.0,10000.0,9210.0,9560.0,177600],["2022-06-08",9690.0,10200.0,9010.0,10000.0,189600],["2022-06-09",10000.0,10400.0,9400.0,10400.0,142200],["2022-06-10",10250.0,10250.0,9680.0,9680.0,81900],["2022-06-13",9600.0,10200.0,9010.0,9990.0,166300],["2022-06-14",9950.0,9970.0,9300.0,9870.0,145900],["2022-06-15",9410.0,9880.0,9180.0,9750.0,116200],["2022-06-16",9760.0,9840.0,9100.0,9730.0,86200],["2022-06-17",9670.0,9680.0,9050.0,9430.0,138100],["2022-06-20",9000.0,9560.0,8770.0,8770.0,73500],["2022-06-21",8930.0,8930.0,8160.0,8570.0,84300],["2022-06-22",8560.0,9000.0,8050.0,8900.0,112900],["2022-06-23",9280.0,9280.0,8280.0,8400.0,47900],["2022-06-24",8410.0,8760.0,8300.0,8760.0,67200],["2022-06-27",8760.0,8760.0,8320.0,8750.0,42400],["2022-06-28",8300.0,8990.0,8300.0,8770.0,85900],["2022-06-29",8770.0,8770.0,8270.0,8720.0,73000],["2022-06-30",8500.0,8710.0,8330.0,8690.0,35600],["2022-07-01",8690.0,8700.0,8310.0,8680.0,42500],["2022-07-04",8680.0,8820.0,8350.0,8560.0,37200],["2022-07-05",8540.0,8570.0,8110.0,8420.0,122000],["2022-07-06",8400.0,8500.0,7860.0,8280.0,54200],["2022-07-07",8260.0,8260.0,7770.0,8160.0,23800],["2022-07-08",8260.0,8260.0,7980.0,8210.0,63800],["2022-07-11",8090.0,8090.0,7700.0,8050.0,144100],["2022-07-12",8040.0,8390.0,7700.0,8140.0,46500],["2022-07-13",8140.0,8270.0,8000.0,8190.0,38800],["2022-07-14",8190.0,8220.0,7820.0,8020.0,45800],["2022-07-15",8190.0,8250.0,7900.0,8150.0,68200],["2022-07-18",8490.0,8490.0,8000.0,8260.0,66100],["2022-07-19",8220.0,8300.0,7820.0,8230.0,99600],["2022-07-20",8060.0,8290.0,8000.0,8240.0,109900],["2022-07-21",8290.0,8300.0,8080.0,8230.0,40900],["2022-07-22",8030.0,8230.0,8000.0,8200.0,83900],["2022-07-25",8200.0,8200.0,7900.0,8200.0,46900],["2022-07-26",8190.0,8200.0,8000.0,8180.0,55800],["2022-07-27",8170.0,8180.0,8000.0,8180.0,29400],["2022-07-28",8480.0,8480.0,8000.0,8200.0,81600],["2022-07-29",8200.0,8260.0,8060.0,8160.0,28400],["2022-08-01",8160.0,8350.0,8020.0,8260.0,76800],["2022-08-02",8260.0,8260.0,8050.0,8200.0,32000],["2022-08-03",8200.0,8240.0,7940.0,8240.0,148500],["2022-08-04",8450.0,8810.0,8240.0,8810.0,71200],["2022-08-05",9400.0,9420.0,9010.0,9290.0,75200],["2022-08-08",9000.0,9250.0,8700.0,9240.0,133200],["2022-08-09",9240.0,9270.0,8870.0,9120.0,69700],["2022-08-10",9120.0,9220.0,8950.0,9080.0,28000],["2022-08-11",9080.0,9230.0,8900.0,9090.0,96700],["2022-08-12",9080.0,9140.0,8850.0,9070.0,33200],["2022-08-15",9200.0,9200.0,8900.0,9090.0,36200],["2022-08-16",9090.0,9090.0,8850.0,9070.0,44400],["2022-08-17",9060.0,9070.0,8900.0,9000.0,27600],["2022-08-18",9000.0,9040.0,8720.0,8970.0,71800],["2022-08-19",8960.0,9000.0,8550.0,8990.0,83100],["2022-08-22",8970.0,9500.0,8700.0,9190.0,54500],["2022-08-23",9190.0,9190.0,8890.0,9150.0,94200],["2022-08-24",9130.0,9150.0,8900.0,9120.0,67500],["2022-08-25",9110.0,9270.0,8930.0,8970.0,50400],["2022-08-26",9000.0,9500.0,8970.0,9200.0,86300],["2022-08-29",9180.0,9190.0,8900.0,9130.0,30800],["2022-08-30",9170.0,9180.0,8800.0,9150.0,58500],["2022-08-31",9140.0,9140.0,8850.0,9130.0,37600],["2022-09-05",9130.0,9130.0,8930.0,9100.0,36300],["2022-09-06",9100.0,9100.0,8870.0,9050.0,71600],["2022-09-07",9050.0,9080.0,8810.0,9000.0,42000],["2022-09-08",8850.0,9000.0,8410.0,8860.0,91300],["2022-09-09",8610.0,8890.0,8240.0,8240.0,85300],["2022-09-12",8690.0,8690.0,8000.0,8350.0,88900],["2022-09-13",8350.0,8500.0,8070.0,8310.0,46900],["2022-09-14",8250.0,8250.0,7850.0,8000.0,63700],["2022-09-15",8290.0,8300.0,7510.0,8000.0,73700],["2022-09-16",8000.0,8240.0,7440.0,7980.0,241200],["2022-09-19",7560.0,7980.0,7440.0,7790.0,69600],["2022-09-20",7790.0,7980.0,7460.0,7680.0,70900],["2022-09-21",7670.0,7680.0,7240.0,7600.0,64800],["2022-09-22",7600.0,7670.0,7260.0,7560.0,96600],["2022-09-23",7560.0,7560.0,7300.0,7500.0,78400],["2022-09-26",7240.0,7470.0,7010.0,7340.0,56200],["2022-09-27",7130.0,7450.0,7100.0,7370.0,79100],["2022-09-28",7360.0,7360.0,7000.0,7270.0,56800],["2022-09-29",7270.0,7600.0,7000.0,7370.0,52000],["2022-09-30",7350.0,7350.0,7000.0,7330.0,54700],["2022-10-03",7330.0,7330.0,7000.0,7280.0,39800],["2022-10-04",7250.0,7570.0,7000.0,7260.0,65500],["2022-10-05",7260.0,7260.0,7000.0,7230.0,30000],["2022-10-06",7230.0,7400.0,7010.0,7210.0,31600],["2022-10-07",7190.0,7190.0,6710.0,6710.0,47200],["2022-10-10",6900.0,6950.0,6250.0,6250.0,24800],["2022-10-11",6100.0,6250.0,5820.0,5900.0,74000],["2022-10-12",5900.0,5980.0,5700.0,5900.0,22500],["2022-10-13",5560.0,6200.0,5560.0,6170.0,151100],["2022-10-14",6170.0,6500.0,6170.0,6460.0,90200],["2022-10-17",6460.0,6900.0,6460.0,6880.0,28000],["2022-10-18",6880.0,7360.0,6880.0,7360.0,73800],["2022-10-19",7360.0,7770.0,6980.0,7660.0,20600],["2022-10-20",7660.0,8080.0,7150.0,7900.0,26000],["2022-10-21",7900.0,8390.0,7390.0,7900.0,21500],["2022-10-24",7900.0,7900.0,7460.0,7790.0,2800],["2022-10-25",7780.0,7780.0,7250.0,7540.0,90100],["2022-10-26",7540.0,7790.0,7020.0,7570.0,4400],["2022-10-27",7560.0,7570.0,7050.0,7480.0,57600],["2022-10-28",7480.0,7480.0,6960.0,7380.0,11800],["2022-10-31",7290.0,7300.0,6870.0,7090.0,34400],["2022-11-01",7080.0,7080.0,6600.0,6880.0,82700],["2022-11-02",6880.0,6880.0,6400.0,6560.0,31400],["2022-11-03",6540.0,6540.0,6110.0,6110.0,24400],["2022-11-04",5760.0,6080.0,5690.0,5790.0,78300],["2022-11-07",5790.0,6180.0,5390.0,5390.0,66900],["2022-11-08",5390.0,5750.0,5020.0,5500.0,48600],["2022-11-09",5600.0,5800.0,5300.0,5780.0,28600],["2022-11-10",5750.0,6100.0,5380.0,5700.0,43600],["2022-11-11",5700.0,5960.0,5310.0,5690.0,51100],["2022-11-14",5690.0,6000.0,5300.0,5660.0,29900],["2022-11-15",5670.0,5740.0,5270.0,5480.0,19600],["2022-11-16",5460.0,5480.0,5100.0,5480.0,99200],["2022-11-17",5460.0,5860.0,5200.0,5840.0,21700],["2022-11-18",5840.0,6230.0,5440.0,6000.0,34000],["2022-11-21",6000.0,6300.0,5620.0,6300.0,25800],["2022-11-22",6300.0,6550.0,5860.0,6300.0,40800],["2022-11-23",6280.0,6400.0,5860.0,6130.0,58900],["2022-11-24",6110.0,6120.0,5710.0,5710.0,56100],["2022-11-25",5710.0,6000.0,5350.0,5890.0,21300],["2022-11-28",5890.0,6300.0,5600.0,6280.0,59900],["2022-11-29",6280.0,6700.0,5900.0,6640.0,55000],["2022-11-30",6640.0,7000.0,6180.0,6840.0,45300],["2022-12-01",6840.0,7300.0,6370.0,6990.0,92500],["2022-12-02",6990.0,7000.0,6510.0,6910.0,58000],["2022-12-05",6910.0,7100.0,6430.0,6430.0,73600],["2022-12-06",6100.0,6690.0,5980.0,5980.0,65100],["2022-12-07",5980.0,6190.0,5570.0,5780.0,73400],["2022-12-08",5900.0,5900.0,5380.0,5380.0,87400],["2022-12-09",5390.0,5590.0,5100.0,5100.0,62300],["2022-12-12",5370.0,5450.0,5370.0,5450.0,33100],["2022-12-13",5690.0,5800.0,5570.0,5750.0,54600],["2022-12-14",5840.0,5850.0,5500.0,5670.0,11600],["2022-12-15",5660.0,5670.0,5280.0,5550.0,122000],["2022-12-16",5540.0,5650.0,5300.0,5580.0,14700],["2022-12-19",5580.0,5580.0,5190.0,5190.0,77100],["2022-12-20",5190.0,5380.0,4850.0,5200.0,69800],["2022-12-21",5200.0,5490.0,4840.0,5200.0,71600],["2022-12-22",5200.0,5280.0,5000.0,5190.0,25700],["2022-12-23",5190.0,5190.0,4860.0,5100.0,27500],["2022-12-26",5100.0,5100.0,4880.0,5090.0,17400],["2022-12-27",5080.0,5200.0,4820.0,5170.0,45500],["2022-12-28",5170.0,5170.0,5100.0,5160.0,3600],["2022-12-29",5140.0,5150.0,4890.0,5110.0,21600],["2022-12-30",5110.0,5140.0,4810.0,5120.0,38000],["2023-01-03",5120.0,5190.0,4910.0,5180.0,39400],["2023-01-04",5180.0,5180.0,4970.0,5100.0,41100],["2023-01-05",5100.0,5140.0,5000.0,5120.0,12100],["2023-01-06",5110.0,5130.0,4900.0,5090.0,47300],["2023-01-09",5070.0,5080.0,4800.0,5000.0,78000],["2023-01-10",4980.0,4980.0,4700.0,4860.0,22400],["2023-01-11",4850.0,4890.0,4750.0,4860.0,11200],["2023-01-12",4850.0,4860.0,4700.0,4820.0,19300],["2023-01-13",4820.0,4860.0,4700.0,4800.0,9300],["2023-01-16",4840.0,4840.0,4790.0,4790.0,4800],["2023-01-17",4780.0,4810.0,4690.0,4780.0,12800],["2023-01-18",4780.0,4840.0,4590.0,4740.0,32500],["2023-01-19",4800.0,4800.0,4600.0,4800.0,28900],["2023-01-27",4800.0,5000.0,4800.0,4950.0,44600],["2023-01-30",5000.0,5090.0,4900.0,5010.0,42800],["2023-01-31",5010.0,5200.0,4660.0,5200.0,273700],["2023-02-01",5200.0,5500.0,5000.0,5360.0,46300],["2023-02-02",5360.0,5450.0,4990.0,5070.0,63400],["2023-02-03",5070.0,5070.0,4720.0,5070.0,101500],["2023-02-06",4770.0,5140.0,4770.0,5030.0,22200],["2023-02-07",5010.0,5100.0,4800.0,4930.0,24300],["2023-02-08",4910.0,5040.0,4710.0,4980.0,56000],["2023-02-09",4810.0,4980.0,4690.0,4910.0,107300],["2023-02-10",4900.0,5000.0,4680.0,4850.0,34200],["2023-02-13",4850.0,4850.0,4520.0,4520.0,47500],["2023-02-14",4520.0,4790.0,4520.0,4760.0,59100],["2023-02-15",4760.0,4800.0,4570.0,4750.0,9600],["2023-02-16",4750.0,4750.0,4550.0,4550.0,66500],["2023-02-17",4550.0,4690.0,4550.0,4660.0,70100],["2023-02-20",4660.0,4740.0,4600.0,4600.0,25600],["2023-02-21",4600.0,4770.0,4500.0,4600.0,26700],["2023-02-22",4600.0,4600.0,4470.0,4590.0,23300],["2023-02-23",4590.0,4590.0,4270.0,4270.0,48100],["2023-02-24",4350.0,4500.0,4300.0,4450.0,5200],["2023-02-27",4450.0,4600.0,4400.0,4480.0,16700],["2023-02-28",4480.0,4560.0,4300.0,4490.0,52200],["2023-03-01",4490.0,4490.0,4320.0,4490.0,6300],["2023-03-02",4480.0,4520.0,4330.0,4490.0,4200],["2023-03-03",4480.0,4490.0,4330.0,4480.0,11800],["2023-03-06",4480.0,4490.0,4390.0,4480.0,7800],["2023-03-07",4480.0,4480.0,4350.0,4470.0,46500],["2023-03-08",4470.0,4470.0,4360.0,4460.0,11300],["2023-03-09",4470.0,4500.0,4200.0,4200.0,57800],["2023-03-10",4250.0,4400.0,4120.0,4290.0,18400],["2023-03-13",4270.0,4500.0,4200.0,4400.0,32400],["2023-03-14",4400.0,4430.0,4250.0,4360.0,10600],["2023-03-15",4350.0,4500.0,4230.0,4390.0,23500],["2023-03-16",4400.0,4400.0,4230.0,4380.0,9400],["2023-03-17",4380.0,4380.0,4200.0,4360.0,17400],["2023-03-20",4350.0,4350.0,4170.0,4300.0,23100],["2023-03-21",4300.0,4320.0,4200.0,4250.0,2500],["2023-03-22",4250.0,4320.0,4000.0,4160.0,13300],["2023-03-23",4220.0,4400.0,4160.0,4270.0,21500],["2023-03-24",4270.0,4300.0,4150.0,4280.0,9100],["2023-03-27",4280.0,4400.0,4190.0,4330.0,44300],["2023-03-28",4330.0,4330.0,4210.0,4310.0,5600],["2023-03-29",4290.0,4300.0,4200.0,4300.0,10600],["2023-03-30",4230.0,4300.0,4200.0,4270.0,9200],["2023-03-31",4200.0,4270.0,4190.0,4270.0,4700],["2023-04-03",4300.0,4300.0,4120.0,4260.0,10100],["2023-04-04",4260.0,4260.0,4140.0,4250.0,10800],["2023-04-05",4280.0,4290.0,4200.0,4280.0,16900],["2023-04-06",4270.0,4300.0,4200.0,4240.0,60500],["2023-04-07",4270.0,4270.0,4130.0,4270.0,63200],["2023-04-10",4150.0,4260.0,4110.0,4210.0,49400],["2023-04-11",4210.0,4210.0,4050.0,4100.0,85500],["2023-04-12",4100.0,4150.0,4020.0,4100.0,20100],["2023-04-13",4100.0,4100.0,3820.0,3820.0,152600],["2023-04-14",3800.0,4000.0,3560.0,3850.0,20000],["2023-04-17",3620.0,3860.0,3590.0,3760.0,79600],["2023-04-18",3520.0,3740.0,3500.0,3600.0,70100],["2023-04-19",3560.0,3560.0,3350.0,3350.0,93500],["2023-04-20",3290.0,3290.0,3120.0,3170.0,125600],["2023-04-21",3080.0,3230.0,2950.0,3120.0,44300],["2023-04-24",3130.0,3190.0,2910.0,3100.0,66600],["2023-04-25",3100.0,3130.0,3010.0,3090.0,28400],["2023-04-26",3080.0,3080.0,2880.0,3000.0,136400],["2023-04-27",3000.0,3000.0,2900.0,2990.0,25500],["2023-04-28",3000.0,3070.0,2910.0,2970.0,37300],["2023-05-04",2930.0,2980.0,2800.0,2940.0,33300],["2023-05-05",2930.0,2970.0,2850.0,2970.0,46800],["2023-05-08",2900.0,2970.0,2900.0,2950.0,34200],["2023-05-09",2960.0,2960.0,2850.0,2940.0,25300],["2023-05-10",2940.0,3140.0,2850.0,3140.0,90700],["2023-05-11",3350.0,3350.0,3350.0,3350.0,59800],["2023-05-23",3500.0,3500.0,3000.0,3200.0,47000],["2023-05-24",3300.0,3600.0,3100.0,3200.0,110400],["2023-05-25",3500.0,3600.0,3200.0,3500.0,30500],["2023-05-26",3500.0,3700.0,3400.0,3500.0,36300],["2023-05-29",3400.0,4000.0,3400.0,4000.0,250600],["2023-05-30",3900.0,4400.0,3900.0,4400.0,95000],["2023-05-31",4400.0,4800.0,4100.0,4800.0,147900],["2023-06-01",5300.0,5400.0,4700.0,4900.0,52100],["2023-06-02",4900.0,5000.0,4300.0,4400.0,159400],["2023-06-05",4600.0,4700.0,4100.0,4200.0,55100],["2023-06-06",4300.0,4400.0,4000.0,4400.0,127000],["2023-06-07",4300.0,4700.0,4200.0,4700.0,72800],["2023-06-08",4900.0,4900.0,4400.0,4600.0,85900],["2023-06-09",4600.0,4800.0,4300.0,4800.0,137800],["2023-06-12",4800.0,4900.0,4400.0,4700.0,17000],["2023-06-13",4700.0,4800.0,4500.0,4600.0,60800],["2023-06-14",4600.0,4700.0,4400.0,4600.0,36100],["2023-06-15",4500.0,4600.0,4400.0,4600.0,27900],["2023-06-16",4600.0,4600.0,4200.0,4500.0,51800],["2023-06-19",4500.0,4500.0,4200.0,4300.0,15000],["2023-06-20",4400.0,4400.0,4300.0,4300.0,1900],["2023-06-21",4500.0,4600.0,4300.0,4600.0,23100],["2023-06-22",4500.0,4600.0,4400.0,4500.0,14200],["2023-06-23",4500.0,4500.0,4300.0,4500.0,9300],["2023-06-26",4400.0,4500.0,4100.0,4400.0,21200],["2023-06-27",4300.0,4400.0,4200.0,4400.0,7700],["2023-06-28",4300.0,4400.0,4300.0,4400.0,17100],["2023-06-29",4400.0,4500.0,4300.0,4300.0,11700],["2023-06-30",4400.0,4400.0,4200.0,4400.0,27400],["2023-07-03",4300.0,4400.0,4200.0,4300.0,4800],["2023-07-04",4000.0,4400.0,4000.0,4200.0,18600],["2023-07-05",4100.0,4400.0,4100.0,4200.0,5000],["2023-07-06",4100.0,4300.0,4000.0,4300.0,20900],["2023-07-07",3900.0,4200.0,3900.0,4200.0,14000],["2023-07-10",4300.0,4300.0,4100.0,4100.0,2000],["2023-07-11",4100.0,4200.0,4000.0,4100.0,19000],["2023-07-12",3900.0,4100.0,3900.0,4100.0,10700],["2023-07-13",4100.0,4600.0,4000.0,4600.0,376000],["2023-07-14",5100.0,5100.0,4700.0,5000.0,215800],["2023-07-17",5100.0,5300.0,4600.0,4700.0,69100],["2023-07-18",4700.0,4800.0,4300.0,4500.0,51300],["2023-07-19",4600.0,5000.0,4400.0,4600.0,26100],["2023-07-20",4500.0,4600.0,4400.0,4500.0,13500],["2023-07-21",4600.0,4700.0,4400.0,4700.0,58100],["2023-07-24",4700.0,4900.0,4500.0,4900.0,123700],["2023-07-25",4700.0,5200.0,4700.0,4800.0,73600],["2023-07-26",4900.0,5000.0,4700.0,4900.0,32200],["2023-07-27",4900.0,5000.0,4800.0,4900.0,27600],["2023-07-28",4900.0,5400.0,4800.0,5300.0,71300],["2023-07-31",5100.0,5600.0,5000.0,5300.0,13600],["2023-08-01",5100.0,5500.0,4800.0,5500.0,33600],["2023-08-02",5500.0,5500.0,5100.0,5400.0,18800],["2023-08-03",5200.0,5300.0,5000.0,5000.0,32000],["2023-08-04",5100.0,5100.0,4800.0,4900.0,28000],["2023-08-07",4900.0,5600.0,4900.0,5300.0,76000],["2023-08-08",5200.0,5300.0,5000.0,5200.0,61000],["2023-08-09",5300.0,5300.0,5000.0,5100.0,26600],["2023-08-10",5100.0,5400.0,5100.0,5300.0,53500],["2023-08-11",5300.0,5300.0,4900.0,5200.0,18700],["2023-08-14",5100.0,5300.0,5000.0,5100.0,38000],["2023-08-15",5100.0,5300.0,4900.0,5100.0,30600],["2023-08-16",5100.0,5200.0,4900.0,5100.0,24100],["2023-08-17",5000.0,5100.0,4900.0,5100.0,12200],["2023-08-18",5000.0,5000.0,4700.0,4900.0,17900],["2023-08-21",4700.0,5100.0,4600.0,5000.0,37500],["2023-08-22",4900.0,5100.0,4600.0,5100.0,26800],["2023-08-23",5100.0,5200.0,4800.0,5000.0,5800],["2023-08-24",5100.0,5100.0,4900.0,5000.0,9900],["2023-08-25",5000.0,5100.0,4900.0,5100.0,28100],["2023-08-28",5000.0,5100.0,4800.0,4900.0,25800],["2023-08-29",4900.0,5000.0,4800.0,4900.0,25100],["2023-08-30",4900.0,5000.0,4800.0,4900.0,2400],["2023-08-31",5000.0,5000.0,4800.0,5000.0,9000],["2023-09-05",4900.0,5200.0,4900.0,5100.0,46800],["2023-09-06",5100.0,5100.0,4500.0,4900.0,60000],["2023-09-07",5000.0,5000.0,4700.0,4800.0,54300],["2023-09-08",4900.0,5000.0,4700.0,4800.0,28700],["2023-09-11",4800.0,4800.0,4600.0,4800.0,44400],["2023-09-12",4900.0,4900.0,4700.0,4800.0,6200],["2023-09-13",4900.0,4900.0,4700.0,4900.0,39000],["2023-09-14",4800.0,5000.0,4700.0,4700.0,38200],["2023-09-15",4900.0,5000.0,4800.0,4900.0,57400],["2023-09-18",4600.0,5000.0,4600.0,4800.0,23700],["2023-09-19",4800.0,4900.0,4600.0,4600.0,30500],["2023-09-20",4700.0,4900.0,4700.0,4800.0,9200],["2023-09-21",4700.0,4800.0,4700.0,4800.0,4000],["2023-09-22",4700.0,4700.0,4100.0,4700.0,43500],["2023-09-25",4700.0,4700.0,4300.0,4300.0,10100],["2023-09-26",4600.0,4700.0,4100.0,4400.0,14100],["2023-09-27",4400.0,4600.0,4300.0,4600.0,43700],["2023-09-28",4600.0,4600.0,4500.0,4500.0,300],["2023-09-29",4600.0,4600.0,4500.0,4500.0,12300],["2023-10-02",4600.0,4700.0,4500.0,4600.0,3500],["2023-10-03",4600.0,4600.0,4600.0,4600.0,400],["2023-10-04",4600.0,4600.0,4000.0,4500.0,56500],["2023-10-05",4400.0,4400.0,3500.0,4300.0,13800],["2023-10-06",4200.0,4500.0,4200.0,4200.0,7400],["2023-10-09",4200.0,4200.0,4000.0,4200.0,37200],["2023-10-10",4100.0,4200.0,4000.0,4200.0,26900],["2023-10-11",4000.0,4200.0,4000.0,4100.0,12200],["2023-10-12",4200.0,4200.0,4000.0,4200.0,13700],["2023-10-13",4100.0,4200.0,3900.0,4100.0,33900],["2023-10-16",4200.0,4200.0,4000.0,4100.0,10600],["2023-10-17",4100.0,4100.0,4000.0,4100.0,6500],["2023-10-18",4100.0,4100.0,3900.0,4100.0,4200],["2023-10-19",4100.0,4100.0,4000.0,4000.0,900],["2023-10-20",3900.0,4100.0,3800.0,4100.0,6000],["2023-10-23",4000.0,4100.0,3900.0,4000.0,2000],["2023-10-24",4100.0,4100.0,4000.0,4000.0,1500],["2023-10-25",4100.0,4100.0,3800.0,4000.0,8900],["2023-10-26",4000.0,4100.0,3700.0,3700.0,4300],["2023-10-27",3900.0,3900.0,3400.0,3700.0,16100],["2023-10-30",3700.0,3700.0,3600.0,3600.0,29800],["2023-10-31",3700.0,4100.0,3700.0,3800.0,15700],["2023-11-01",4000.0,4000.0,3800.0,4000.0,10300],["2023-11-02",4100.0,4400.0,4000.0,4400.0,12100],["2023-11-03",4200.0,4400.0,4000.0,4100.0,8200],["2023-11-06",4000.0,4300.0,4000.0,4300.0,700],["2023-11-07",4000.0,4700.0,4000.0,4200.0,2800],["2023-11-08",4300.0,4300.0,4000.0,4200.0,1700],["2023-11-09",4400.0,4600.0,4200.0,4300.0,2000],["2023-11-10",4300.0,4300.0,4000.0,4200.0,2700],["2023-11-13",4000.0,4200.0,3800.0,3900.0,17400],["2023-11-14",3800.0,4300.0,3800.0,3900.0,22900],["2023-11-15",3900.0,4300.0,3900.0,4300.0,11200],["2023-11-16",4100.0,4200.0,4000.0,4200.0,8600],["2023-11-17",4100.0,4500.0,3900.0,4400.0,46300],["2023-11-20",4400.0,4400.0,3900.0,4100.0,13400],["2023-11-21",4300.0,4400.0,4000.0,4100.0,2000],["2023-11-22",4100.0,4100.0,3800.0,4100.0,23100],["2023-11-23",4100.0,4100.0,4000.0,4100.0,6900],["2023-11-24",4000.0,4100.0,4000.0,4100.0,2100],["2023-11-27",4200.0,4200.0,3900.0,4100.0,9300],["2023-11-28",4100.0,4100.0,4100.0,4100.0,100],["2023-11-29",4000.0,4100.0,3700.0,4000.0,46300],["2023-11-30",4000.0,4100.0,3900.0,4000.0,6900],["2023-12-01",4000.0,4000.0,3900.0,4000.0,3000],["2023-12-04",4000.0,4100.0,3900.0,4000.0,19300],["2023-12-05",4000.0,4000.0,3800.0,4000.0,8400],["2023-12-06",4000.0,4000.0,3800.0,4000.0,24400],["2023-12-07",4000.0,4000.0,3800.0,3900.0,18100],["2023-12-08",3900.0,4000.0,3800.0,3900.0,15000],["2023-12-11",3900.0,4000.0,3800.0,3900.0,41200],["2023-12-12",3900.0,4400.0,3900.0,4100.0,35500],["2023-12-13",4200.0,4200.0,3900.0,4000.0,23300],["2023-12-14",4100.0,4500.0,4000.0,4300.0,41900],["2023-12-15",4400.0,4500.0,4000.0,4200.0,5300],["2023-12-18",4000.0,4100.0,3900.0,4100.0,10300],["2023-12-19",4100.0,4100.0,3800.0,4100.0,30600],["2023-12-20",4100.0,4100.0,3900.0,3900.0,30200],["2023-12-21",4000.0,4000.0,4000.0,4000.0,300],["2023-12-22",4000.0,4000.0,3800.0,3900.0,10500],["2023-12-25",4000.0,4000.0,3800.0,4000.0,17800],["2023-12-26",4000.0,4000.0,3800.0,3900.0,39500],["2023-12-27",3900.0,3900.0,3800.0,3900.0,2900],["2023-12-28",3900.0,4000.0,3800.0,3900.0,46200],["2023-12-29",3800.0,3800.0,3800.0,3800.0,6200],["2024-01-02",3900.0,4000.0,3900.0,4000.0,10800],["2024-01-03",3900.0,4000.0,3800.0,4000.0,37300],["2024-01-04",4000.0,4000.0,3900.0,4000.0,4200],["2024-01-05",3900.0,4100.0,3900.0,4000.0,15400],["2024-01-08",4000.0,4100.0,3900.0,4100.0,13100],["2024-01-09",4000.0,4100.0,3800.0,4000.0,62900],["2024-01-10",3900.0,4000.0,3800.0,4000.0,53000],["2024-01-11",4000.0,4000.0,3900.0,4000.0,33100],["2024-01-12",3900.0,4000.0,3600.0,3900.0,48800],["2024-01-15",3900.0,3900.0,3800.0,3900.0,17300],["2024-01-16",3900.0,3900.0,3800.0,3900.0,5400],["2024-01-17",4000.0,4000.0,3700.0,3900.0,50300],["2024-01-18",3900.0,3900.0,3800.0,3800.0,2500],["2024-01-19",3800.0,3800.0,3700.0,3800.0,23500],["2024-01-22",3800.0,3900.0,3700.0,3800.0,15900],["2024-01-23",3900.0,3900.0,3700.0,3800.0,13900],["2024-01-24",3800.0,3800.0,3600.0,3800.0,18200],["2024-01-25",3800.0,3800.0,3800.0,3800.0,200],["2024-01-26",3700.0,3800.0,3700.0,3700.0,9000],["2024-01-29",3800.0,3800.0,3500.0,3700.0,43200],["2024-01-30",3600.0,3700.0,3600.0,3700.0,5900],["2024-01-31",3800.0,3800.0,3600.0,3700.0,6700],["2024-02-01",3800.0,3800.0,3800.0,3800.0,500],["2024-02-02",3800.0,3800.0,3700.0,3800.0,1500],["2024-02-05",3600.0,3800.0,3500.0,3800.0,41200],["2024-02-06",3800.0,3800.0,3500.0,3700.0,46100],["2024-02-07",3700.0,3700.0,3600.0,3700.0,18900],["2024-02-15",3800.0,3800.0,3600.0,3800.0,2900],["2024-02-16",3800.0,3800.0,3800.0,3800.0,200],["2024-02-19",3800.0,3800.0,3600.0,3800.0,7000],["2024-02-20",3700.0,3800.0,3700.0,3800.0,2400],["2024-02-21",3800.0,3800.0,3600.0,3600.0,16000],["2024-02-22",3700.0,3700.0,3700.0,3700.0,400],["2024-02-23",3800.0,3800.0,3700.0,3800.0,10300],["2024-02-26",3800.0,3800.0,3700.0,3800.0,7400],["2024-02-27",3800.0,3800.0,3500.0,3700.0,39400],["2024-02-28",3700.0,3700.0,3500.0,3600.0,33900],["2024-02-29",3600.0,3700.0,3600.0,3700.0,12400],["2024-03-01",3600.0,3700.0,3600.0,3600.0,2400],["2024-03-04",3500.0,3600.0,3500.0,3600.0,35400],["2024-03-05",3600.0,3600.0,3500.0,3600.0,27600],["2024-03-06",3600.0,3600.0,3500.0,3600.0,6100],["2024-03-07",3600.0,3600.0,3600.0,3600.0,2200],["2024-03-08",3700.0,3700.0,3400.0,3600.0,31700],["2024-03-11",3600.0,4000.0,3500.0,3700.0,66000],["2024-03-12",4000.0,4000.0,3600.0,3700.0,11000],["2024-03-13",3700.0,3700.0,3500.0,3600.0,10500],["2024-03-14",3600.0,3600.0,3400.0,3600.0,51700],["2024-03-15",3600.0,3600.0,3500.0,3600.0,22700],["2024-03-18",3600.0,3600.0,3400.0,3600.0,34100],["2024-03-19",3500.0,3600.0,3500.0,3600.0,5600],["2024-03-20",3600.0,3600.0,3400.0,3500.0,13100],["2024-03-21",3600.0,3600.0,3300.0,3500.0,46300],["2024-03-22",3500.0,3800.0,3500.0,3600.0,105700],["2024-03-25",3600.0,3700.0,3500.0,3600.0,7000],["2024-03-26",3500.0,3600.0,3500.0,3500.0,37100],["2024-03-27",3600.0,3600.0,3300.0,3500.0,97300],["2024-03-28",3300.0,3700.0,3200.0,3600.0,88300],["2024-03-29",3600.0,3700.0,3500.0,3500.0,3700],["2024-04-01",3500.0,3600.0,3500.0,3600.0,16400],["2024-04-02",3600.0,3600.0,3200.0,3500.0,105900],["2024-04-03",3500.0,3500.0,3200.0,3400.0,49000],["2024-04-04",3500.0,3500.0,3300.0,3500.0,27900],["2024-04-05",3400.0,3500.0,3300.0,3400.0,9400],["2024-04-08",3400.0,3500.0,3400.0,3500.0,4400],["2024-04-09",3500.0,3500.0,3300.0,3400.0,3900],["2024-04-10",3400.0,3400.0,3400.0,3400.0,700],["2024-04-11",3400.0,3400.0,3300.0,3400.0,2100],["2024-04-12",3400.0,3400.0,3300.0,3400.0,6600],["2024-04-15",3400.0,3400.0,3100.0,3300.0,20600],["2024-04-16",3300.0,3300.0,3000.0,3200.0,12700],["2024-04-17",3300.0,3300.0,3100.0,3300.0,38800],["2024-04-19",3300.0,3300.0,3000.0,3200.0,14100],["2024-04-22",3300.0,3300.0,3000.0,3200.0,11600],["2024-04-23",3300.0,3300.0,3000.0,3200.0,15400],["2024-04-24",3200.0,3300.0,2900.0,3200.0,71400],["2024-04-25",3100.0,3200.0,3000.0,3100.0,20700],["2024-04-26",3100.0,3100.0,3000.0,3100.0,2300],["2024-05-02",2900.0,3100.0,2900.0,3100.0,9000],["2024-05-03",3100.0,3100.0,3000.0,3100.0,8200],["2024-05-06",3100.0,3500.0,3000.0,3500.0,341600],["2024-05-07",3500.0,3700.0,3500.0,3700.0,200600],["2024-05-08",4100.0,4200.0,3600.0,3700.0,150200],["2024-05-09",3800.0,3800.0,3500.0,3600.0,51800],["2024-05-10",3600.0,4000.0,3500.0,3700.0,76400],["2024-05-13",3600.0,3900.0,3600.0,3700.0,20200],["2024-05-14",3800.0,3800.0,3400.0,3500.0,39500],["2024-05-15",3600.0,3700.0,3100.0,3600.0,130600],["2024-05-16",3500.0,3700.0,3500.0,3500.0,24400],["2024-05-17",3600.0,3600.0,3200.0,3400.0,52400],["2024-05-20",3400.0,3500.0,3200.0,3400.0,60300],["2024-05-21",3400.0,3500.0,3300.0,3400.0,70200],["2024-05-22",3400.0,3500.0,3000.0,3400.0,181200],["2024-05-23",3400.0,3400.0,3300.0,3400.0,7500],["2024-05-24",3400.0,3400.0,3100.0,3300.0,69600],["2024-05-27",3300.0,3400.0,3200.0,3400.0,43400],["2024-05-28",3400.0,3400.0,3200.0,3300.0,25200],["2024-05-29",3400.0,3500.0,3300.0,3400.0,32100],["2024-05-30",3300.0,3400.0,3200.0,3300.0,58300],["2024-05-31",3400.0,3400.0,3100.0,3300.0,103900],["2024-06-03",3300.0,3500.0,3200.0,3400.0,42500],["2024-06-04",3400.0,3400.0,3300.0,3400.0,9700],["2024-06-05",3400.0,3900.0,3300.0,3900.0,385900],["2024-06-06",4000.0,4100.0,3900.0,4100.0,257400],["2024-06-07",4400.0,4700.0,4000.0,4400.0,147900],["2024-06-10",4400.0,4400.0,3800.0,4000.0,134300],["2024-06-11",4000.0,4500.0,4000.0,4300.0,112200],["2024-06-12",4500.0,4600.0,4000.0,4300.0,14500],["2024-06-13",4200.0,4300.0,4000.0,4100.0,95700],["2024-06-14",4200.0,4300.0,3900.0,4000.0,71900],["2024-06-17",4100.0,4300.0,3900.0,4000.0,20500],["2024-06-18",4100.0,4100.0,3800.0,4000.0,66100],["2024-06-19",4000.0,4000.0,3900.0,4000.0,40800],["2024-06-20",4100.0,4500.0,4000.0,4100.0,41100],["2024-06-21",4100.0,4200.0,3900.0,4100.0,33700],["2024-06-24",4000.0,4100.0,3800.0,4000.0,87600],["2024-06-25",4000.0,4100.0,3800.0,4000.0,28700],["2024-06-26",3900.0,4200.0,3800.0,4200.0,155800],["2024-06-27",4200.0,4200.0,4000.0,4100.0,43900],["2024-06-28",4200.0,4700.0,4000.0,4700.0,319700],["2024-07-01",5100.0,5100.0,4000.0,4500.0,55900],["2024-07-02",4500.0,4500.0,4000.0,4300.0,129600],["2024-07-03",4400.0,4400.0,4100.0,4300.0,59300],["2024-07-04",4100.0,4400.0,4000.0,4300.0,102600],["2024-07-05",4300.0,4300.0,4000.0,4200.0,30200],["2024-07-08",4300.0,4700.0,4300.0,4300.0,144800],["2024-07-09",4500.0,4500.0,4000.0,4200.0,111300],["2024-07-10",4200.0,4300.0,4100.0,4200.0,27700],["2024-07-11",4200.0,4400.0,4000.0,4200.0,30700],["2024-07-12",4200.0,4200.0,4000.0,4100.0,131100],["2024-07-15",4200.0,4200.0,4000.0,4100.0,25600],["2024-07-16",4000.0,4200.0,4000.0,4100.0,347600],["2024-07-17",4200.0,4200.0,3900.0,4000.0,35200],["2024-07-18",4000.0,4100.0,3900.0,4100.0,59300],["2024-07-19",4100.0,4200.0,3900.0,4000.0,93200],["2024-07-22",4100.0,4100.0,3900.0,4000.0,33900],["2024-07-23",4000.0,4000.0,3800.0,3800.0,40000],["2024-07-24",3800.0,3900.0,3700.0,3800.0,39100],["2024-07-25",3900.0,4000.0,3700.0,4000.0,64100],["2024-07-26",4000.0,4000.0,3900.0,4000.0,35500],["2024-07-29",4000.0,4000.0,3900.0,4000.0,61500],["2024-07-30",4000.0,4100.0,3900.0,4100.0,45200],["2024-07-31",4000.0,4100.0,3900.0,4000.0,43500],["2024-08-01",4000.0,4100.0,3700.0,3900.0,70100],["2024-08-02",3900.0,3900.0,3800.0,3900.0,1500],["2024-08-05",3900.0,3900.0,3500.0,3600.0,56400],["2024-08-06",3800.0,3900.0,3600.0,3700.0,13500],["2024-08-07",3800.0,3800.0,3600.0,3800.0,11800],["2024-08-08",3800.0,3800.0,3700.0,3800.0,19900],["2024-08-09",3800.0,3800.0,3500.0,3600.0,62500],["2024-08-12",3700.0,3800.0,3600.0,3800.0,11200],["2024-08-13",3900.0,3900.0,3600.0,3700.0,41900],["2024-08-14",3800.0,3800.0,3500.0,3700.0,20500],["2024-08-15",3700.0,3700.0,3500.0,3700.0,22400],["2024-08-16",3700.0,3700.0,3500.0,3700.0,50800],["2024-08-19",3600.0,3700.0,3500.0,3600.0,38300],["2024-08-20",3600.0,3600.0,3500.0,3600.0,56600],["2024-08-21",3600.0,3600.0,3500.0,3600.0,13200],["2024-08-22",3600.0,3600.0,3500.0,3600.0,10000],["2024-08-23",3600.0,3600.0,3400.0,3600.0,61300],["2024-08-26",3600.0,4000.0,3500.0,3800.0,75500],["2024-08-27",3800.0,4000.0,3700.0,3800.0,79800],["2024-08-28",3900.0,3900.0,3700.0,3800.0,18000],["2024-08-29",3800.0,3800.0,3600.0,3800.0,16000],["2024-08-30",3800.0,3800.0,3700.0,3800.0,9600],["2024-09-04",3800.0,3800.0,3600.0,3700.0,9900],["2024-09-05",3800.0,3900.0,3700.0,3800.0,19600],["2024-09-06",3800.0,3800.0,3700.0,3700.0,1400],["2024-09-09",3700.0,3700.0,3600.0,3700.0,7300],["2024-09-10",3700.0,4000.0,3700.0,3800.0,106600],["2024-09-11",3900.0,3900.0,3600.0,3800.0,33500],["2024-09-12",3800.0,3800.0,3600.0,3800.0,13700],["2024-09-13",3700.0,3800.0,3600.0,3800.0,9400],["2024-09-16",3800.0,3800.0,3600.0,3700.0,1700],["2024-09-17",3600.0,3700.0,3500.0,3700.0,24600],["2024-09-18",3600.0,3700.0,3500.0,3700.0,25000],["2024-09-19",3700.0,3700.0,3500.0,3700.0,5900],["2024-09-20",3600.0,3700.0,3400.0,3600.0,30000],["2024-09-23",3600.0,3600.0,3400.0,3600.0,11900],["2024-09-24",3400.0,3500.0,3400.0,3500.0,8400],["2024-09-25",3500.0,3500.0,3400.0,3500.0,22400],["2024-09-26",3500.0,3600.0,3400.0,3400.0,35400],["2024-09-27",3500.0,4000.0,3500.0,3700.0,63100],["2024-09-30",3600.0,3900.0,3500.0,3700.0,53400],["2024-10-01",3700.0,3800.0,3600.0,3800.0,12000],["2024-10-02",3800.0,3800.0,3500.0,3700.0,1800],["2024-10-03",3500.0,3800.0,3500.0,3700.0,2600],["2024-10-04",3500.0,3700.0,3500.0,3600.0,17500],["2024-10-07",3600.0,3800.0,3600.0,3700.0,17700],["2024-10-08",3600.0,3700.0,3500.0,3700.0,25000],["2024-10-09",3700.0,3700.0,3600.0,3700.0,4300],["2024-10-10",3700.0,4000.0,3700.0,4000.0,50200],["2024-10-11",3900.0,4100.0,3900.0,3900.0,30800],["2024-10-14",4000.0,4100.0,3800.0,4000.0,12700],["2024-10-15",3800.0,4000.0,3700.0,3900.0,6400],["2024-10-16",3800.0,4000.0,3800.0,3900.0,9000],["2024-10-17",4000.0,4000.0,3700.0,3900.0,2400],["2024-10-18",4000.0,4000.0,4000.0,4000.0,100],["2024-10-21",3800.0,4000.0,3800.0,4000.0,7700],["2024-10-22",3900.0,3900.0,3700.0,3900.0,13200],["2024-10-23",3900.0,4000.0,3500.0,3900.0,44900],["2024-10-24",3900.0,4000.0,3700.0,3800.0,3000],["2024-10-25",3700.0,3800.0,3700.0,3700.0,1700],["2024-10-28",3800.0,4100.0,3700.0,3900.0,51600],["2024-10-29",3900.0,4000.0,3700.0,3800.0,17600],["2024-10-30",3700.0,3900.0,3700.0,3800.0,1600],["2024-10-31",3800.0,3800.0,3400.0,3600.0,72300],["2024-11-01",3700.0,3700.0,3500.0,3700.0,500],["2024-11-04",3700.0,3700.0,3600.0,3600.0,1500],["2024-11-05",3600.0,3600.0,3500.0,3600.0,900],["2024-11-06",3500.0,3600.0,3300.0,3600.0,20400],["2024-11-07",3600.0,3600.0,3500.0,3600.0,700],["2024-11-08",3600.0,3600.0,3500.0,3600.0,2600],["2024-11-11",3600.0,3600.0,3500.0,3600.0,1400],["2024-11-12",3600.0,3600.0,3600.0,3600.0,100],["2024-11-13",3600.0,3600.0,3300.0,3500.0,18500],["2024-11-14",3400.0,3500.0,3300.0,3500.0,14100],["2024-11-15",3400.0,3500.0,3300.0,3500.0,12700],["2024-11-18",3500.0,3500.0,3300.0,3500.0,14200],["2024-11-19",3500.0,3500.0,3500.0,3500.0,500],["2024-11-20",3400.0,3500.0,3200.0,3500.0,10000],["2024-11-21",3500.0,3500.0,3400.0,3500.0,1300],["2024-11-22",3500.0,3500.0,3300.0,3500.0,13100],["2024-11-25",3400.0,3500.0,3400.0,3500.0,1200],["2024-11-26",3300.0,3600.0,3300.0,3600.0,38400],["2024-11-27",3600.0,3600.0,3500.0,3600.0,8200],["2024-11-28",3600.0,3600.0,3500.0,3600.0,2000],["2024-11-29",3600.0,3600.0,3500.0,3600.0,6700],["2024-12-02",3600.0,3600.0,3400.0,3600.0,8800],["2024-12-03",3600.0,3600.0,3500.0,3600.0,1500],["2024-12-04",3600.0,3600.0,3500.0,3600.0,2200],["2024-12-05",3600.0,3600.0,3600.0,3600.0,100],["2024-12-06",3600.0,3600.0,3500.0,3600.0,28200],["2024-12-09",3400.0,3600.0,3300.0,3600.0,51100],["2024-12-10",3500.0,3600.0,3500.0,3500.0,2300],["2024-12-11",3600.0,3600.0,3500.0,3600.0,700],["2024-12-12",3500.0,3600.0,3400.0,3500.0,13200],["2024-12-13",3500.0,3500.0,3500.0,3500.0,200],["2024-12-16",3500.0,4000.0,3500.0,3900.0,84300],["2024-12-17",3800.0,4000.0,3800.0,3900.0,2100],["2024-12-18",3900.0,3900.0,3900.0,3900.0,200],["2024-12-19",3800.0,3900.0,3600.0,3900.0,3600],["2024-12-20",3600.0,3900.0,3500.0,3800.0,12500],["2024-12-23",3800.0,3800.0,3400.0,3800.0,31400],["2024-12-24",3600.0,3900.0,3600.0,3800.0,9100],["2024-12-25",3800.0,3800.0,3800.0,3800.0,400],["2024-12-26",3800.0,3800.0,3400.0,3600.0,28200],["2024-12-27",3600.0,3600.0,3400.0,3600.0,12200],["2024-12-30",3600.0,3600.0,3400.0,3600.0,7200],["2024-12-31",3500.0,3600.0,3400.0,3600.0,8000],["2025-01-02",3500.0,3600.0,3500.0,3600.0,4600],["2025-01-03",3600.0,3600.0,3500.0,3600.0,1600],["2025-01-06",3600.0,3600.0,3600.0,3600.0,300],["2025-01-07",3600.0,3600.0,3400.0,3500.0,17600],["2025-01-08",3500.0,3600.0,3400.0,3600.0,11900],["2025-01-09",3500.0,3600.0,3400.0,3600.0,18700],["2025-01-10",3500.0,3500.0,3500.0,3500.0,2400],["2025-01-13",3500.0,3500.0,3400.0,3500.0,3600],["2025-01-14",3500.0,3500.0,3400.0,3500.0,10100],["2025-01-15",3400.0,3500.0,3400.0,3500.0,2500],["2025-01-16",3500.0,3500.0,3400.0,3500.0,17000],["2025-01-17",3500.0,3500.0,3500.0,3500.0,9000],["2025-01-20",3500.0,3500.0,3400.0,3500.0,11500],["2025-01-21",3500.0,3500.0,3400.0,3500.0,4600],["2025-01-22",3500.0,3500.0,3300.0,3500.0,13000],["2025-01-23",3500.0,3500.0,3300.0,3500.0,9900],["2025-01-24",3500.0,3500.0,3300.0,3500.0,7600],["2025-02-03",3500.0,3500.0,3400.0,3500.0,6300],["2025-02-04",3500.0,3500.0,3400.0,3500.0,9300],["2025-02-05",3500.0,3600.0,3400.0,3600.0,59500],["2025-02-06",3600.0,3600.0,3500.0,3600.0,8800],["2025-02-07",3600.0,3600.0,3500.0,3600.0,2800],["2025-02-10",3600.0,3600.0,3400.0,3600.0,6600],["2025-02-11",3600.0,3600.0,3400.0,3600.0,18400],["2025-02-12",3500.0,3600.0,3500.0,3600.0,12100],["2025-02-13",3500.0,3600.0,3500.0,3600.0,6100],["2025-02-14",3600.0,3600.0,3500.0,3600.0,8400],["2025-02-17",3600.0,3800.0,3600.0,3700.0,72900],["2025-02-18",3800.0,4100.0,3800.0,4000.0,110300],["2025-02-19",4000.0,4200.0,4000.0,4200.0,73500],["2025-02-20",4200.0,4200.0,3800.0,4000.0,17100],["2025-02-21",4100.0,4600.0,4000.0,4200.0,58300],["2025-02-24",4300.0,4300.0,4100.0,4200.0,4200],["2025-02-25",4200.0,4200.0,3700.0,4000.0,12600],["2025-02-26",4100.0,4400.0,4000.0,4000.0,5300],["2025-02-27",4200.0,4200.0,3800.0,4000.0,20400],["2025-02-28",4000.0,4200.0,3800.0,4100.0,48100],["2025-03-03",4200.0,4400.0,4000.0,4100.0,6300],["2025-03-04",4200.0,4200.0,3800.0,4000.0,38800],["2025-03-05",4000.0,4100.0,3900.0,4000.0,25200],["2025-03-06",4100.0,4200.0,3800.0,3900.0,43800],["2025-03-07",4000.0,4200.0,3700.0,4200.0,49600],["2025-03-10",3800.0,4200.0,3700.0,4000.0,18400],["2025-03-11",4000.0,4000.0,3800.0,3900.0,5400],["2025-03-12",3900.0,3900.0,3700.0,3900.0,16800],["2025-03-13",3900.0,3900.0,3700.0,3800.0,7400],["2025-03-14",3800.0,3800.0,3600.0,3800.0,19600],["2025-03-17",3800.0,4200.0,3700.0,4200.0,57800],["2025-03-18",4100.0,4200.0,4000.0,4100.0,35000],["2025-03-19",4300.0,4400.0,4000.0,4300.0,82600],["2025-03-20",4300.0,4400.0,4000.0,4200.0,59700],["2025-03-21",4300.0,4300.0,3900.0,3900.0,8800],["2025-03-24",4100.0,4100.0,3700.0,4000.0,35900],["2025-03-25",3800.0,4300.0,3800.0,4300.0,70800],["2025-03-26",4300.0,4300.0,4000.0,4100.0,12800],["2025-03-27",4000.0,4500.0,4000.0,4100.0,28100],["2025-03-28",4200.0,4200.0,4000.0,4100.0,27600],["2025-03-31",4200.0,4600.0,4100.0,4500.0,112100],["2025-04-01",4400.0,5000.0,4400.0,5000.0,230800],["2025-04-02",5400.0,5600.0,5000.0,5400.0,397000],["2025-04-03",5300.0,5400.0,4600.0,4600.0,123600],["2025-04-04",4800.0,5500.0,4700.0,5400.0,152100],["2025-04-08",5400.0,5700.0,4800.0,5000.0,108400],["2025-04-09",4700.0,4900.0,4400.0,4800.0,105500],["2025-04-10",5100.0,5100.0,4900.0,5100.0,137100],["2025-04-11",5100.0,5400.0,4400.0,4700.0,129200],["2025-04-14",5100.0,5500.0,4600.0,5500.0,299700],["2025-04-15",5600.0,6000.0,5400.0,6000.0,528900],["2025-04-16",6100.0,6600.0,5400.0,5600.0,158400],["2025-04-17",5700.0,5700.0,5100.0,5500.0,225400],["2025-04-18",5500.0,5500.0,5100.0,5300.0,52400],["2025-04-21",5300.0,5500.0,4900.0,5100.0,119500],["2025-04-22",5200.0,5300.0,4600.0,5000.0,357800],["2025-04-23",5000.0,5200.0,4900.0,5100.0,45900],["2025-04-24",5100.0,5100.0,4700.0,4800.0,127400],["2025-04-25",4800.0,5400.0,4600.0,5300.0,311200],["2025-04-28",5300.0,5600.0,5100.0,5300.0,44100],["2025-04-29",5500.0,5500.0,4800.0,4900.0,55500],["2025-05-05",5000.0,5100.0,4800.0,4900.0,64400],["2025-05-06",4900.0,5300.0,4900.0,5100.0,112000],["2025-05-07",5100.0,5400.0,5000.0,5200.0,59300],["2025-05-08",5200.0,5600.0,5100.0,5500.0,210300],["2025-05-09",5500.0,5800.0,5300.0,5400.0,34800],["2025-05-12",5500.0,5500.0,5100.0,5100.0,35800],["2025-05-13",5300.0,5300.0,4900.0,5100.0,93600],["2025-05-14",5000.0,5100.0,5000.0,5100.0,29300],["2025-05-15",5000.0,5100.0,4800.0,5000.0,82000],["2025-05-16",4900.0,5000.0,4700.0,4700.0,119400],["2025-05-19",4800.0,4900.0,4600.0,4700.0,111000],["2025-05-20",4700.0,4900.0,4700.0,4800.0,31900],["2025-05-21",4800.0,4800.0,4500.0,4600.0,132200],["2025-05-22",4600.0,4600.0,4500.0,4500.0,71800],["2025-05-23",4500.0,4600.0,4500.0,4500.0,44100],["2025-05-26",4500.0,4600.0,4400.0,4600.0,36400],["2025-05-27",4600.0,4800.0,4600.0,4800.0,8400],["2025-05-28",4800.0,4900.0,4500.0,4700.0,34600],["2025-05-29",4700.0,4700.0,4500.0,4600.0,45300],["2025-05-30",4600.0,4600.0,4000.0,4300.0,161100],["2025-06-02",4300.0,4500.0,4200.0,4400.0,37500],["2025-06-03",4300.0,4400.0,4200.0,4200.0,7000],["2025-06-04",4300.0,4800.0,4200.0,4600.0,170000],["2025-06-05",4600.0,4600.0,4300.0,4500.0,14800],["2025-06-06",4500.0,4500.0,4200.0,4300.0,60300],["2025-06-09",4400.0,4500.0,4200.0,4300.0,28000],["2025-06-10",4300.0,4400.0,4200.0,4400.0,17000],["2025-06-11",4400.0,4500.0,4300.0,4500.0,43100],["2025-06-12",4400.0,4700.0,4400.0,4600.0,88200],["2025-06-13",4600.0,5100.0,4500.0,4900.0,131300],["2025-06-16",4900.0,5000.0,4600.0,4900.0,23000],["2025-06-17",4900.0,4900.0,4600.0,4700.0,105000],["2025-06-18",4800.0,4800.0,4400.0,4500.0,79600],["2025-06-19",4600.0,4600.0,4500.0,4500.0,30100],["2025-06-20",4600.0,4600.0,4400.0,4500.0,20600],["2025-06-23",4300.0,4400.0,4200.0,4300.0,70300],["2025-06-24",4500.0,4600.0,4400.0,4500.0,17800],["2025-06-25",4500.0,4500.0,4400.0,4400.0,13300],["2025-06-26",4500.0,4700.0,4400.0,4600.0,67300],["2025-06-27",4700.0,4700.0,4500.0,4600.0,4100],["2025-06-30",4600.0,4600.0,4400.0,4600.0,12900],["2025-07-01",4500.0,4600.0,4300.0,4500.0,42500],["2025-07-02",4500.0,4500.0,4200.0,4500.0,81800],["2025-07-03",4400.0,4600.0,4300.0,4500.0,34000],["2025-07-04",4500.0,4600.0,4200.0,4400.0,122800],["2025-07-07",4400.0,4500.0,4300.0,4500.0,81100],["2025-07-08",4500.0,4500.0,4300.0,4400.0,10400],["2025-07-09",4400.0,4500.0,4200.0,4400.0,117200],["2025-07-10",4400.0,4400.0,4300.0,4400.0,19600],["2025-07-11",4400.0,4400.0,4300.0,4400.0,38600],["2025-07-14",4400.0,4500.0,4400.0,4400.0,34200],["2025-07-15",4400.0,4600.0,4300.0,4500.0,120700],["2025-07-16",4500.0,4600.0,4500.0,4500.0,13000],["2025-07-17",4500.0,4800.0,4500.0,4600.0,140500],["2025-07-18",4600.0,4800.0,4500.0,4700.0,73500],["2025-07-21",4600.0,4700.0,4500.0,4500.0,50600],["2025-07-22",4500.0,4500.0,4300.0,4500.0,41600],["2025-07-23",4400.0,4500.0,4400.0,4400.0,3900],["2025-07-24",4400.0,4700.0,4300.0,4700.0,92900],["2025-07-25",4500.0,4700.0,4400.0,4600.0,57200],["2025-07-28",4600.0,5000.0,4600.0,4800.0,79100],["2025-07-29",4700.0,4900.0,4500.0,4600.0,31200],["2025-07-30",4600.0,4700.0,4300.0,4600.0,55000],["2025-07-31",4500.0,4700.0,4400.0,4700.0,40900],["2025-08-01",4700.0,5000.0,4600.0,4800.0,51300],["2025-08-04",4600.0,4800.0,4600.0,4600.0,30200],["2025-08-05",4600.0,4800.0,4500.0,4600.0,20300],["2025-08-06",4600.0,4900.0,4600.0,4700.0,11800],["2025-08-07",4700.0,4800.0,4600.0,4600.0,25300],["2025-08-08",4700.0,4700.0,4500.0,4700.0,110100],["2025-08-11",4800.0,4900.0,4600.0,4700.0,39100],["2025-08-12",4800.0,4800.0,4500.0,4700.0,47900],["2025-08-13",4600.0,4600.0,4500.0,4600.0,42400],["2025-08-14",4500.0,4700.0,4300.0,4700.0,162100],["2025-08-15",4700.0,4700.0,4400.0,4600.0,117200],["2025-08-18",4600.0,4700.0,4400.0,4500.0,34100],["2025-08-19",4500.0,4600.0,4400.0,4400.0,135100],["2025-08-20",4400.0,4500.0,4300.0,4400.0,37900],["2025-08-21",4400.0,4400.0,4300.0,4300.0,59800],["2025-08-22",4300.0,4400.0,4200.0,4300.0,79200],["2025-08-25",4300.0,4400.0,4300.0,4300.0,16300],["2025-08-26",4400.0,4500.0,4300.0,4400.0,27500],["2025-08-27",4400.0,4400.0,4300.0,4400.0,27300],["2025-08-28",4300.0,4400.0,4200.0,4300.0,32100],["2025-08-29",4200.0,4400.0,4200.0,4400.0,40800],["2025-09-03",4300.0,4300.0,4200.0,4300.0,22700],["2025-09-04",4300.0,4400.0,4300.0,4300.0,30600],["2025-09-05",4300.0,4300.0,4100.0,4100.0,112000],["2025-09-08",4200.0,4200.0,4100.0,4100.0,3000],["2025-09-09",4100.0,4200.0,3900.0,4200.0,37200],["2025-09-10",4000.0,4200.0,4000.0,4100.0,39000],["2025-09-11",4100.0,4200.0,3900.0,4100.0,32200],["2025-09-12",4100.0,4200.0,4000.0,4100.0,9400],["2025-09-15",4100.0,4200.0,4100.0,4100.0,8700],["2025-09-16",4200.0,4200.0,3900.0,4100.0,56100],["2025-09-17",4100.0,4100.0,4000.0,4100.0,7300],["2025-09-18",4100.0,4100.0,3900.0,4000.0,45500],["2025-09-19",4000.0,4000.0,3900.0,3900.0,10900],["2025-09-22",3900.0,4000.0,3900.0,3900.0,27300],["2025-09-23",3900.0,4000.0,3800.0,3900.0,9400],["2025-09-24",3800.0,4100.0,3800.0,4000.0,63600],["2025-09-25",4000.0,4100.0,4000.0,4100.0,20900],["2025-09-26",4200.0,4300.0,4100.0,4300.0,43600],["2025-09-29",4300.0,4300.0,4100.0,4200.0,13300],["2025-09-30",4200.0,4200.0,3900.0,4100.0,19300],["2025-10-01",3900.0,4100.0,3900.0,4000.0,17000],["2025-10-02",4100.0,4100.0,4000.0,4000.0,8700],["2025-10-03",4000.0,4100.0,3900.0,4000.0,3400],["2025-10-06",4000.0,4100.0,3900.0,4000.0,31000],["2025-10-07",4000.0,4100.0,3900.0,4100.0,25800],["2025-10-08",4000.0,4100.0,3900.0,4000.0,10200],["2025-10-09",3900.0,4100.0,3900.0,4000.0,7600],["2025-10-10",3900.0,4100.0,3900.0,3900.0,12700],["2025-10-13",3900.0,4000.0,3900.0,3900.0,30900],["2025-10-14",4000.0,4000.0,3900.0,3900.0,6200],["2025-10-15",3900.0,4000.0,3900.0,3900.0,13000],["2025-10-16",3900.0,4000.0,3700.0,4000.0,58300],["2025-10-17",3900.0,4000.0,3700.0,3900.0,40400],["2025-10-20",3900.0,3900.0,3700.0,3800.0,8200],["2025-10-21",3900.0,3900.0,3600.0,3800.0,30600],["2025-10-22",3800.0,3800.0,3600.0,3800.0,9500],["2025-10-23",3800.0,3800.0,3700.0,3800.0,5400],["2025-10-24",3800.0,3800.0,3700.0,3700.0,11100],["2025-10-27",3800.0,3900.0,3800.0,3800.0,800],["2025-10-28",3800.0,3800.0,3600.0,3800.0,16400],["2025-10-29",3700.0,3800.0,3600.0,3700.0,20400],["2025-10-30",3800.0,3800.0,3700.0,3700.0,800],["2025-10-31",3800.0,3800.0,3600.0,3600.0,19300],["2025-11-03",3700.0,3700.0,3700.0,3700.0,9200],["2025-11-04",3700.0,4200.0,3600.0,4000.0,14600],["2025-11-05",4000.0,4000.0,3800.0,3900.0,3600],["2025-11-06",3900.0,4000.0,3700.0,4000.0,11600],["2025-11-07",3700.0,3800.0,3600.0,3700.0,12700],["2025-11-10",3700.0,3700.0,3700.0,3700.0,200],["2025-11-11",3800.0,3800.0,3700.0,3700.0,1100],["2025-11-12",3600.0,3800.0,3500.0,3500.0,56400],["2025-11-13",3600.0,3700.0,3500.0,3700.0,32500],["2025-11-14",3600.0,3600.0,3600.0,3600.0,2100],["2025-11-17",3600.0,3600.0,3500.0,3600.0,13300],["2025-11-18",3600.0,3600.0,3600.0,3600.0,1800],["2025-11-19",3600.0,3700.0,3500.0,3700.0,28800],["2025-11-20",3700.0,3700.0,3500.0,3600.0,33700],["2025-11-21",3600.0,4000.0,3600.0,3800.0,42400],["2025-11-24",3800.0,3900.0,3600.0,3900.0,15000],["2025-11-25",3900.0,3900.0,3600.0,3800.0,10100],["2025-11-26",3600.0,3700.0,3500.0,3600.0,26800],["2025-11-27",3700.0,3700.0,3400.0,3600.0,34300],["2025-11-28",3600.0,3700.0,3500.0,3500.0,33400],["2025-12-01",3700.0,3700.0,3500.0,3600.0,5100],["2025-12-02",3600.0,3600.0,3500.0,3600.0,2300],["2025-12-03",3600.0,3700.0,3600.0,3700.0,26600],["2025-12-04",3700.0,3700.0,3500.0,3700.0,161300],["2025-12-05",3800.0,3900.0,3700.0,3900.0,14000],["2025-12-08",3800.0,3900.0,3800.0,3800.0,37900],["2025-12-09",3900.0,3900.0,3700.0,3800.0,18500],["2025-12-10",3700.0,3900.0,3600.0,3900.0,11400],["2025-12-11",3700.0,3700.0,3600.0,3600.0,23400],["2025-12-12",3700.0,3700.0,3500.0,3500.0,17600],["2025-12-15",3600.0,3900.0,3600.0,3800.0,38100],["2025-12-16",3800.0,4200.0,3800.0,3800.0,107000],["2025-12-17",3900.0,4000.0,3800.0,4000.0,11900],["2025-12-18",4000.0,4000.0,3800.0,3800.0,25300],["2025-12-19",3900.0,4000.0,3800.0,4000.0,79600],["2025-12-22",3900.0,4000.0,3900.0,4000.0,80500],["2025-12-23",4000.0,4100.0,3900.0,4100.0,51000],["2025-12-24",4000.0,4300.0,4000.0,4200.0,143000],["2025-12-25",4100.0,4200.0,3900.0,4100.0,17200],["2025-12-26",4100.0,4100.0,3800.0,3900.0,90200],["2025-12-29",4000.0,4100.0,3900.0,4000.0,24500],["2025-12-30",4100.0,4100.0,3900.0,4000.0,50200],["2025-12-31",3900.0,4000.0,3900.0,4000.0,4900],["2026-01-05",4000.0,4000.0,3800.0,4000.0,80200],["2026-01-06",3900.0,4000.0,3800.0,3900.0,26700],["2026-01-07",3800.0,3900.0,3700.0,3800.0,106200],["2026-01-08",3800.0,3800.0,3600.0,3800.0,76900],["2026-01-09",3600.0,3800.0,3600.0,3600.0,14000],["2026-01-12",3600.0,3700.0,3600.0,3600.0,16100],["2026-01-13",3700.0,3700.0,3600.0,3600.0,9800],["2026-01-14",3600.0,3700.0,3600.0,3600.0,69300],["2026-01-15",3700.0,3800.0,3600.0,3600.0,17600],["2026-01-16",3800.0,3800.0,3600.0,3600.0,112700],["2026-01-19",3700.0,3800.0,3600.0,3800.0,41400],["2026-01-20",3700.0,3700.0,3600.0,3700.0,14000],["2026-01-21",3700.0,3700.0,3600.0,3600.0,35100],["2026-01-22",3700.0,3700.0,3600.0,3700.0,22200],["2026-01-23",3700.0,3700.0,3600.0,3700.0,51700],["2026-01-26",3600.0,3800.0,3600.0,3700.0,148200],["2026-01-27",3700.0,3800.0,3600.0,3800.0,50800],["2026-01-28",3600.0,3700.0,3600.0,3600.0,39400],["2026-01-29",3600.0,3600.0,3600.0,3600.0,20300],["2026-01-30",3700.0,4100.0,3700.0,3900.0,124400],["2026-02-02",3800.0,3800.0,3600.0,3600.0,13300],["2026-02-03",3700.0,3800.0,3600.0,3600.0,12300],["2026-02-04",3700.0,3700.0,3600.0,3700.0,5600],["2026-02-05",3700.0,3700.0,3500.0,3600.0,50900],["2026-02-06",3500.0,3700.0,3500.0,3600.0,19300],["2026-02-09",3600.0,3700.0,3500.0,3600.0,80000],["2026-02-10",3600.0,3900.0,3500.0,3600.0,15000],["2026-02-11",3600.0,3700.0,3500.0,3600.0,49200],["2026-02-12",3600.0,3600.0,3500.0,3600.0,1200],["2026-02-13",3600.0,3700.0,3500.0,3700.0,39300],["2026-02-23",3700.0,3700.0,3500.0,3500.0,110600],["2026-02-24",3600.0,3600.0,3500.0,3600.0,10400],["2026-02-25",3600.0,3600.0,3500.0,3500.0,63100],["2026-02-26",3600.0,3600.0,3400.0,3400.0,68800],["2026-02-27",3400.0,3400.0,3400.0,3400.0,21800],["2026-03-02",3400.0,3500.0,3400.0,3400.0,14800],["2026-03-03",3300.0,3600.0,3300.0,3500.0,52200],["2026-03-04",3500.0,3500.0,3300.0,3500.0,27600],["2026-03-05",3400.0,3500.0,3400.0,3500.0,26600],["2026-03-06",3400.0,3500.0,3300.0,3500.0,3300],["2026-03-09",3300.0,3400.0,2900.0,3200.0,72700],["2026-03-10",3300.0,3500.0,3300.0,3400.0,3800],["2026-03-11",3400.0,3400.0,3100.0,3400.0,1300],["2026-03-12",3400.0,3700.0,3300.0,3500.0,13400],["2026-03-13",3400.0,3400.0,3400.0,3400.0,300],["2026-03-16",3400.0,3400.0,3300.0,3400.0,1000],["2026-03-17",3500.0,3500.0,3500.0,3500.0,2200],["2026-03-18",3500.0,3500.0,3200.0,3500.0,15400],["2026-03-19",3300.0,3400.0,3300.0,3400.0,400],["2026-03-20",3300.0,3300.0,3300.0,3300.0,5400],["2026-03-23",3300.0,3600.0,3000.0,3400.0,30900],["2026-03-24",3400.0,3400.0,3300.0,3400.0,1400],["2026-03-25",3400.0,3400.0,3100.0,3400.0,39400],["2026-03-26",3300.0,3300.0,3000.0,3000.0,54800],["2026-03-27",3200.0,3200.0,3000.0,3100.0,16200],["2026-03-30",3100.0,3200.0,3000.0,3100.0,12700],["2026-03-31",3200.0,3400.0,3100.0,3400.0,37100],["2026-04-01",3400.0,3600.0,3200.0,3500.0,50000],["2026-04-02",3500.0,3600.0,3200.0,3400.0,33700],["2026-04-03",3400.0,3400.0,3200.0,3400.0,5300],["2026-04-06",3300.0,3600.0,3300.0,3400.0,16100],["2026-04-07",3300.0,3500.0,3200.0,3400.0,13300],["2026-04-08",3400.0,3500.0,3200.0,3300.0,53500],["2026-04-09",3400.0,3600.0,3300.0,3400.0,3900],["2026-04-10",3400.0,3400.0,3200.0,3300.0,24000],["2026-04-13",3300.0,3300.0,3000.0,3100.0,39100],["2026-04-14",3100.0,3200.0,3000.0,3100.0,15200],["2026-04-15",3000.0,3300.0,3000.0,3300.0,29500],["2026-04-16",3300.0,3300.0,3100.0,3200.0,7800],["2026-04-17",3200.0,3200.0,3000.0,3200.0,40000],["2026-04-20",3200.0,3200.0,3000.0,3200.0,8700],["2026-04-21",3200.0,3300.0,3100.0,3200.0,36000],["2026-04-22",3300.0,3300.0,3300.0,3300.0,200],["2026-04-23",3200.0,3300.0,3100.0,3300.0,16000],["2026-04-24",3200.0,3200.0,3000.0,3100.0,75100],["2026-04-28",3100.0,3500.0,3100.0,3500.0,88300],["2026-04-29",3500.0,3600.0,3300.0,3300.0,4900],["2026-05-04",3300.0,3400.0,3100.0,3100.0,43100],["2026-05-05",3200.0,3200.0,3000.0,3000.0,17200],["2026-05-06",3200.0,3200.0,3100.0,3200.0,3400],["2026-05-07",3200.0,3200.0,3200.0,3200.0,900],["2026-05-08",3200.0,3200.0,3000.0,3000.0,40200],["2026-05-11",3000.0,3100.0,3000.0,3100.0,2000],["2026-05-12",3100.0,3100.0,3100.0,3100.0,700],["2026-05-13",3100.0,3100.0,3000.0,3100.0,7200],["2026-05-14",3000.0,3100.0,3000.0,3100.0,18400],["2026-05-15",3200.0,3200.0,3100.0,3200.0,1700],["2026-05-18",3100.0,3200.0,3000.0,3200.0,6000],["2026-05-19",3200.0,3200.0,3100.0,3100.0,9200],["2026-05-20",3200.0,3200.0,3100.0,3200.0,4200],["2026-05-21",3200.0,3200.0,3000.0,3200.0,8600],["2026-05-22",3200.0,3200.0,3000.0,3100.0,3700],["2026-05-25",3100.0,3200.0,3100.0,3100.0,500],["2026-05-26",3100.0,3100.0,3000.0,3100.0,8100],["2026-05-27",3100.0,3100.0,2900.0,2900.0,34000],["2026-05-28",2900.0,3000.0,2900.0,3000.0,1500],["2026-05-29",3000.0,3000.0,2900.0,3000.0,600],["2026-06-01",2900.0,3000.0,2900.0,3000.0,300],["2026-06-02",3000.0,3000.0,2800.0,3000.0,7300],["2026-06-03",3000.0,3000.0,2800.0,2900.0,1900],["2026-06-04",2900.0,3000.0,2900.0,3000.0,2700],["2026-06-05",2800.0,3000.0,2800.0,2900.0,6100],["2026-06-08",2900.0,2900.0,2800.0,2900.0,12200],["2026-06-09",3000.0,3000.0,3000.0,3000.0,100],["2026-06-10",3000.0,3000.0,2700.0,2900.0,28300],["2026-06-11",2900.0,2900.0,2600.0,2900.0,24300],["2026-06-12",2900.0,2900.0,2800.0,2900.0,1000],["2026-06-15",2800.0,2900.0,2700.0,2800.0,34400],["2026-06-16",2900.0,2900.0,2700.0,2900.0,8000],["2026-06-17",2900.0,2900.0,2800.0,2800.0,800],["2026-06-18",2800.0,2900.0,2700.0,2900.0,5100],["2026-06-19",2700.0,3200.0,2700.0,3100.0,66100],["2026-06-22",2900.0,3200.0,2900.0,3200.0,3500],["2026-06-23",3100.0,3200.0,2900.0,3000.0,3600],["2026-06-24",3000.0,3000.0,3000.0,3000.0,200],["2026-06-25",3000.0,3000.0,2600.0,3000.0,76500],["2026-06-26",2700.0,3000.0,2700.0,3000.0,21800],["2026-06-29",3000.0,3000.0,2900.0,2900.0,1300],["2026-06-30",2900.0,2900.0,2900.0,2900.0,100],["2026-07-01",2900.0,3000.0,2800.0,3000.0,16500],["2026-07-02",2800.0,2900.0,2800.0,2900.0,5000],["2026-07-03",2900.0,2900.0,2700.0,2900.0,2000],["2026-07-06",2900.0,2900.0,2900.0,2900.0,200],["2026-07-07",2700.0,2900.0,2700.0,2900.0,2100],["2026-07-08",2900.0,2900.0,2900.0,2900.0,200],["2026-07-09",2900.0,2900.0,2800.0,2900.0,2700],["2026-07-10",2900.0,2900.0,2900.0,2900.0,100],["2026-07-13",2900.0,2900.0,2900.0,2900.0,200],["2026-07-14",2900.0,2900.0,2800.0,2900.0,300],["2026-07-15",2900.0,2900.0,2700.0,2800.0,7800],["2026-07-16",2800.0,2900.0,2700.0,2800.0,7000],["2026-07-17",2900.0,2900.0,2900.0,2900.0,100],["2026-07-20",2800.0,2800.0,2600.0,2700.0,51700],["2026-07-21",2800.0,2800.0,2600.0,2800.0,500],["2026-07-22",2800.0,2800.0,2800.0,2800.0,500],["2026-07-23",2800.0,2800.0,2800.0,2800.0,300],["2026-07-24",2600.0,2800.0,2500.0,2800.0,7100],["2026-07-27",2700.0,2700.0,2700.0,2700.0,100],["2026-07-28",2700.0,2700.0,2700.0,2700.0,100],["2026-07-29",2700.0,2700.0,2600.0,2700.0,1000],["2026-07-30",2700.0,2700.0,2700.0,2700.0,0],["2026-07-31",2600.0,2800.0,2600.0,2800.0,23100],["2026-08-03",2800.0,2800.0,2800.0,2800.0,2100],["2026-08-04",2800.0,3100.0,2700.0,3100.0,37700],["2026-08-05",3100.0,3200.0,2700.0,3100.0,24700],["2026-08-06",3300.0,3300.0,2800.0,3100.0,9000],["2026-08-07",3100.0,3100.0,2700.0,2800.0,65600],["2026-08-10",3100.0,3100.0,2800.0,3000.0,4100],["2026-08-11",3000.0,3100.0,2800.0,3000.0,5400],["2026-08-12",3000.0,3000.0,2700.0,2900.0,15200],["2026-08-13",2800.0,3000.0,2800.0,3000.0,2100],["2026-08-14",2900.0,3000.0,2700.0,2900.0,17700],["2026-08-17",2900.0,2900.0,2600.0,2800.0,21800],["2026-08-18",2800.0,2800.0,2400.0,2700.0,68500],["2026-08-19",2700.0,2700.0,2400.0,2700.0,3500],["2026-08-20",2700.0,2700.0,2600.0,2600.0,11500],["2026-08-21",2700.0,2700.0,2600.0,2700.0,4400],["2026-08-24",2600.0,2700.0,2600.0,2700.0,200],["2026-08-25",2600.0,2700.0,2600.0,2700.0,19100],["2026-08-26",2700.0,2700.0,2600.0,2700.0,21100],["2026-08-27",2600.0,2900.0,2600.0,2800.0,32700],["2026-08-28",2800.0,2800.0,2800.0,2800.0,200],["2026-09-03",2800.0,3000.0,2800.0,2800.0,12300],["2026-09-04",2900.0,3000.0,2800.0,3000.0,14500],["2026-09-07",3000.0,3000.0,3000.0,3000.0,500],["2026-09-08",3000.0,3200.0,2900.0,3200.0,21300],["2026-09-09",3200.0,3200.0,2900.0,2900.0,300],["2026-09-10",3200.0,3200.0,2700.0,2800.0,41500],["2026-09-11",2900.0,3100.0,2700.0,2800.0,10600],["2026-09-14",2600.0,3200.0,2600.0,3000.0,8100],["2026-09-15",2900.0,3200.0,2600.0,2900.0,90900],["2026-09-16",2900.0,2900.0,2700.0,2700.0,3600],["2026-09-17",2600.0,2900.0,2600.0,2800.0,9900],["2026-09-18",2800.0,2800.0,2500.0,2800.0,22500],["2026-09-21",2700.0,2700.0,2700.0,2700.0,1100],["2026-09-22",2600.0,2700.0,2600.0,2600.0,4100],["2026-09-23",2600.0,2700.0,2500.0,2700.0,10900],["2026-09-24",2600.0,2600.0,2500.0,2600.0,1000],["2026-09-25",2600.0,2600.0,2600.0,2600.0,300],["2026-09-28",2600.0,2600.0,2600.0,2600.0,0],["2026-09-29",2400.0,2600.0,2400.0,2600.0,3300],["2026-09-30",2400.0,2600.0,2400.0,2500.0,1000],["2026-10-01",2600.0,2600.0,2500.0,2600.0,4600],["2026-10-02",2600.0,2600.0,2500.0,2600.0,2900],["2026-10-05",2400.0,2600.0,2400.0,2600.0,500],["2026-10-06",2400.0,2500.0,2400.0,2500.0,6700],["2026-10-07",2500.0,2500.0,2400.0,2500.0,3100],["2026-10-08",2500.0,2500.0,2500.0,2500.0,100],["2026-10-09",2400.0,2500.0,2400.0,2500.0,1300],["2026-10-12",2500.0,2500.0,2500.0,2500.0,100]]}