{"sym":"DLG","index":false,"bars":[["2010-06-22",19726.61,19726.61,19726.61,19726.61,713340],["2010-06-23",20449.92,20449.92,18871.79,18937.54,1177740],["2010-06-24",18740.28,18871.79,18016.97,18345.75,814510],["2010-06-25",18345.75,19200.57,18082.72,19200.57,190550],["2010-06-28",18411.5,20055.39,18411.5,19069.06,810890],["2010-06-29",19397.83,19397.83,18740.28,18740.28,159850],["2010-06-30",18082.72,18411.5,18082.72,18214.24,169870],["2010-07-01",18411.5,18411.5,18082.72,18214.24,592850],["2010-07-02",17885.46,18214.24,17753.95,17885.46,235240],["2010-07-05",17753.95,17753.95,17490.93,17622.44,171740],["2010-07-06",17425.17,17556.68,16833.37,16833.37,197330],["2010-07-07",16833.37,17293.66,16175.82,16241.57,232960],["2010-07-08",16964.88,16964.88,16307.33,16438.84,246150],["2010-07-09",16833.37,17227.91,16438.84,17227.91,324350],["2010-07-12",17227.91,18082.72,17227.91,18082.72,324540],["2010-07-13",18674.52,18937.54,18279.99,18937.54,257920],["2010-07-14",18740.28,19003.3,18279.99,18411.5,289280],["2010-07-15",17885.46,18411.5,17556.68,17753.95,287560],["2010-07-16",17753.95,18345.75,17622.44,17622.44,122550],["2010-07-19",17753.95,18148.48,17425.17,17622.44,188710],["2010-07-20",17556.68,17753.95,17425.17,17490.93,141230],["2010-07-21",17490.93,17622.44,17096.39,17096.39,104110],["2010-07-22",17096.39,17425.17,16964.88,17030.64,141790],["2010-07-23",17819.7,17819.7,17753.95,17819.7,474030],["2010-07-26",18674.52,18674.52,17819.7,17819.7,400000],["2010-07-27",17819.7,17885.46,17425.17,17425.17,85660],["2010-07-28",17425.17,17622.44,17096.39,17293.66,84550],["2010-07-29",17622.44,17622.44,16964.88,17162.15,169430],["2010-07-30",17096.39,17425.17,16964.88,16964.88,164370],["2010-08-02",16767.62,17096.39,16767.62,16833.37,73080],["2010-08-03",16964.88,17030.64,16438.84,16438.84,680000],["2010-08-04",16438.84,16636.11,15978.55,16175.82,138150],["2010-08-05",16701.86,16701.86,16044.31,16110.06,81770],["2010-08-06",15649.78,16110.06,15649.78,15912.8,61510],["2010-08-09",15847.04,15847.04,15123.73,15123.73,162090],["2010-08-10",14466.18,14794.96,14400.42,14400.42,445880],["2010-08-11",14203.16,14860.71,14071.65,14400.42,57740],["2010-08-12",14071.65,14071.65,13742.87,13742.87,138920],["2010-08-13",13479.85,13940.14,13151.07,13940.14,147390],["2010-08-16",14268.91,14597.69,14071.65,14597.69,224900],["2010-08-17",14005.89,14597.69,13874.38,14268.91,304870],["2010-08-18",13874.38,14663.45,13611.36,13611.36,229780],["2010-08-19",13677.12,13677.12,12953.81,13019.56,168160],["2010-08-20",12625.03,13019.56,12427.76,12690.79,180400],["2010-08-23",12822.3,12888.05,12362.01,12493.52,179100],["2010-08-24",12164.74,12164.74,11901.72,11901.72,416560],["2010-08-25",11901.72,11901.72,11309.92,11309.92,268890],["2010-08-26",11507.19,11572.94,10849.63,10981.15,105470],["2010-08-27",10718.12,11507.19,10718.12,11178.41,140450],["2010-08-30",11572.94,11704.45,11572.94,11704.45,114650],["2010-08-31",11967.48,12230.5,11835.97,12230.5,202360],["2010-09-01",12756.54,12822.3,12164.74,12822.3,258060],["2010-09-06",13414.09,13414.09,13414.09,13414.09,165120],["2010-09-07",13611.36,13940.14,13151.07,13808.63,252350],["2010-09-08",13151.07,13414.09,13151.07,13151.07,416190],["2010-09-09",13151.07,13545.6,13151.07,13545.6,178150],["2010-09-10",13414.09,13545.6,12888.05,12888.05,299900],["2010-09-13",12362.01,12888.05,12296.25,12296.25,264300],["2010-09-14",12362.01,12822.3,11967.48,12493.52,37430],["2010-09-15",13019.56,13019.56,12164.74,12427.76,48910],["2010-09-16",12493.52,13019.56,12362.01,13019.56,118510],["2010-09-17",13545.6,13611.36,13151.07,13611.36,253070],["2010-09-20",14137.4,14203.16,13677.12,13808.63,178490],["2010-09-21",13479.85,13808.63,13348.34,13414.09,81050],["2010-09-22",13479.85,13479.85,13216.83,13282.58,91140],["2010-09-23",13216.83,13216.83,12953.81,13151.07,287910],["2010-09-24",13151.07,13216.83,13019.56,13216.83,88310],["2010-09-27",13479.85,13479.85,13151.07,13151.07,22380],["2010-09-28",13151.07,13479.85,13085.32,13085.32,27350],["2010-09-29",13151.07,13151.07,12822.3,12822.3,97910],["2010-09-30",12953.81,13019.56,12625.03,12625.03,34990],["2010-10-01",13019.56,13216.83,12953.81,13216.83,332810],["2010-10-04",13216.83,13479.85,12822.3,13479.85,197980],["2010-10-05",13479.85,13545.6,12953.81,13545.6,70510],["2010-10-06",13874.38,13874.38,13545.6,13808.63,134740],["2010-10-07",13808.63,14466.18,13808.63,14268.91,469420],["2010-10-08",14466.18,14926.47,14334.67,14926.47,322280],["2010-10-11",14926.47,15649.78,14926.47,15649.78,331880],["2010-10-12",15781.29,16241.57,14926.47,15386.75,306740],["2010-10-13",15123.73,15715.53,15123.73,15518.27,245430],["2010-10-14",15781.29,15781.29,15518.27,15649.78,156460],["2010-10-15",15649.78,15715.53,15584.02,15715.53,105160],["2010-10-18",15715.53,15847.04,15255.24,15715.53,180360],["2010-10-19",15781.29,16438.84,15123.73,15386.75,153580],["2010-10-20",15255.24,15781.29,15057.98,15123.73,121670],["2010-10-21",15123.73,15386.75,14926.47,15189.49,79020],["2010-10-22",15189.49,15715.53,15189.49,15715.53,155190],["2010-10-25",16110.06,16438.84,15715.53,16438.84,184220],["2010-10-26",16438.84,17227.91,16438.84,17227.91,292770],["2010-10-27",17753.95,17753.95,16504.6,16504.6,54270],["2010-10-28",15912.8,17096.39,15912.8,16504.6,98270],["2010-10-29",15978.55,16833.37,15978.55,16307.33,95420],["2010-11-01",15847.04,17030.64,15781.29,15847.04,24910],["2010-11-02",15584.02,16110.06,15452.51,15912.8,85360],["2010-11-03",16438.84,16438.84,15781.29,15978.55,440370],["2010-11-04",16438.84,16767.62,16438.84,16767.62,111710],["2010-11-05",16964.88,17556.68,16964.88,17096.39,241370],["2010-11-08",17359.42,17359.42,16964.88,17359.42,53080],["2010-11-09",17359.42,17359.42,16767.62,17227.91,79450],["2010-11-10",16899.13,17753.95,16899.13,17753.95,90310],["2010-11-11",18082.72,18148.48,17425.17,17753.95,66870],["2010-11-12",17622.44,17885.46,17096.39,17885.46,187230],["2010-11-15",17753.95,18543.01,17227.91,17951.21,188460],["2010-11-16",18279.99,18477.26,17556.68,18082.72,220470],["2010-11-17",18411.5,18543.01,17951.21,18214.24,151520],["2010-11-18",18214.24,18214.24,18016.97,18016.97,288420],["2010-11-19",18016.97,18345.75,17425.17,17425.17,128110],["2010-11-22",17425.17,17425.17,16899.13,17425.17,228740],["2010-11-23",17556.68,18214.24,17425.17,18082.72,245990],["2010-11-24",17753.95,18279.99,17622.44,18082.72,270400],["2010-11-25",17885.46,18937.54,17819.7,18543.01,320180],["2010-11-26",18543.01,18543.01,18082.72,18214.24,311590],["2010-11-29",18214.24,19069.06,18082.72,19069.06,324720],["2010-11-30",19069.06,19726.61,19069.06,19726.61,115050],["2010-12-01",19726.61,20712.94,19660.85,20055.39,361930],["2010-12-02",20055.39,20055.39,19397.83,19660.85,53910],["2010-12-03",19660.85,20055.39,19069.06,19397.83,65930],["2010-12-06",19726.61,19726.61,18477.26,18477.26,42110],["2010-12-07",17556.68,18345.75,17556.68,17556.68,57570],["2010-12-08",17096.39,18279.99,17096.39,17425.17,20410],["2010-12-09",16570.35,18214.24,16570.35,18214.24,102600],["2010-12-10",18674.52,18674.52,18214.24,18543.01,211140],["2010-12-13",18740.28,19069.06,18543.01,18543.01,62690],["2010-12-14",17688.19,18477.26,17688.19,18411.5,49080],["2010-12-15",18477.26,18477.26,17753.95,18411.5,123570],["2010-12-16",19266.32,19266.32,17622.44,18345.75,35940],["2010-12-17",17556.68,18477.26,17556.68,18477.26,139000],["2010-12-20",18477.26,18477.26,18411.5,18411.5,117070],["2010-12-21",18411.5,18411.5,17622.44,18411.5,96660],["2010-12-22",18411.5,18411.5,18148.48,18411.5,99610],["2010-12-23",18345.75,18345.75,17688.19,18214.24,227780],["2010-12-24",18214.24,18214.24,17753.95,17753.95,111320],["2010-12-27",18016.97,18016.97,17753.95,17753.95,81060],["2010-12-28",18411.5,18411.5,17819.7,18411.5,386010],["2010-12-29",18016.97,19069.06,17753.95,19069.06,858460],["2010-12-30",19069.06,19069.06,18214.24,19069.06,22390],["2010-12-31",18214.24,19069.06,18214.24,19069.06,507590],["2011-01-04",19069.06,19069.06,18543.01,19069.06,19220],["2011-01-05",19069.06,19069.06,18740.28,18740.28,52520],["2011-01-06",18411.5,18411.5,18148.48,18148.48,10670],["2011-01-07",18806.03,18806.03,18806.03,18806.03,46500],["2011-01-10",18740.28,18740.28,17885.46,17885.46,59350],["2011-01-11",18411.5,18411.5,17885.46,17885.46,39540],["2011-01-12",17819.7,17819.7,17819.7,17819.7,25000],["2011-01-13",17490.93,18674.52,17425.17,18674.52,56510],["2011-01-14",17885.46,17885.46,17753.95,17753.95,6620],["2011-01-17",17753.95,17885.46,17753.95,17819.7,89810],["2011-01-18",17819.7,18148.48,17819.7,18148.48,11000],["2011-01-19",18543.01,18608.77,17753.95,17753.95,48090],["2011-01-20",17885.46,18411.5,17885.46,17951.21,175200],["2011-01-21",17951.21,18806.03,17951.21,18806.03,463220],["2011-01-24",19726.61,19726.61,19660.85,19726.61,144480],["2011-01-25",18740.28,20318.41,18740.28,19726.61,55200],["2011-01-26",19726.61,20318.41,19726.61,19726.61,21110],["2011-01-27",20186.9,20384.16,19069.06,20384.16,42920],["2011-01-28",20055.39,21370.49,20055.39,21041.72,55950],["2011-02-08",21699.27,21699.27,20515.67,21370.49,27600],["2011-02-09",20515.67,21699.27,20384.16,21370.49,28770],["2011-02-10",20449.92,21502.0,20318.41,20318.41,194110],["2011-02-11",20975.96,21192.95,20975.96,21192.95,105680],["2011-02-14",21626.94,21626.94,20180.32,21409.95,114030],["2011-02-15",21409.95,21409.95,20758.97,20975.96,105290],["2011-02-16",20975.96,21048.29,20831.3,20831.3,132980],["2011-02-17",20975.96,20975.96,19818.67,19818.67,21310],["2011-02-18",20107.99,20107.99,18878.36,18878.36,117300],["2011-02-21",17938.06,17938.06,17938.06,17938.06,7800],["2011-02-22",17070.09,17938.06,17070.09,17938.06,63870],["2011-02-23",17431.75,18299.72,17431.75,17938.06,202780],["2011-02-24",17431.75,18082.72,17214.75,18082.72,211430],["2011-02-25",17504.08,18950.7,17359.42,18950.7,221760],["2011-02-28",19891.0,19891.0,18878.36,19384.68,110200],["2011-03-01",19529.34,19529.34,18806.03,19384.68,104160],["2011-03-02",19384.68,19384.68,18444.38,18444.38,62320],["2011-03-03",18733.7,18733.7,17648.74,18372.05,133620],["2011-03-04",17648.74,18299.72,17648.74,18299.72,272550],["2011-03-07",18155.06,19095.36,17938.06,19023.03,216170],["2011-03-08",18372.05,19023.03,18227.39,19023.03,160400],["2011-03-09",18661.37,18878.36,18082.72,18806.03,103410],["2011-03-10",18733.7,19674.0,18733.7,19384.68,182970],["2011-03-11",19384.68,19384.68,18806.03,19312.35,169160],["2011-03-14",18661.37,19891.0,18372.05,18372.05,184780],["2011-03-15",19240.02,19240.02,17648.74,19240.02,209800],["2011-03-16",18589.04,20107.99,18589.04,20107.99,191460],["2011-03-17",20614.31,20975.96,19457.01,20758.97,232880],["2011-03-18",20252.65,21554.61,20252.65,21554.61,533570],["2011-03-21",21554.61,21626.94,20686.64,21554.61,248450],["2011-03-22",20541.98,21337.62,20541.98,20975.96,211980],["2011-03-23",20614.31,20614.31,19963.33,19963.33,227530],["2011-03-24",19963.33,20180.32,19095.36,19095.36,236700],["2011-03-25",19095.36,19167.69,18299.72,18299.72,226140],["2011-03-28",18082.72,18733.7,18082.72,18661.37,221430],["2011-03-29",18878.36,19167.69,18227.39,18227.39,229350],["2011-03-30",18227.39,18806.03,17721.07,18806.03,222060],["2011-03-31",18806.03,19384.68,18372.05,18372.05,215330],["2011-04-01",17865.73,18516.71,17865.73,18444.38,166810],["2011-04-04",18155.06,18950.7,18155.06,18516.71,220920],["2011-04-05",18372.05,18589.04,17793.4,17793.4,202350],["2011-04-06",17865.73,18661.37,17865.73,18661.37,192510],["2011-04-07",19384.68,19384.68,18299.72,18444.38,207340],["2011-04-08",18444.38,19312.35,18082.72,19312.35,187690],["2011-04-13",18661.37,20180.32,18661.37,20107.99,214310],["2011-04-14",19529.34,20107.99,19384.68,20107.99,191500],["2011-04-15",19457.01,20180.32,19457.01,20180.32,189520],["2011-04-18",19384.68,20324.98,19384.68,20324.98,190000],["2011-04-19",19457.01,20903.63,19384.68,20903.63,196020],["2011-04-20",20035.66,20903.63,19891.0,19891.0,161120],["2011-04-21",19095.36,20831.3,19095.36,20831.3,159420],["2011-04-22",19963.33,21699.27,19963.33,21699.27,245410],["2011-04-25",21048.29,21699.27,20758.97,21699.27,196700],["2011-04-26",20831.3,21626.94,20831.3,21626.94,2146650],["2011-04-27",20758.97,21843.93,20758.97,21843.93,208940],["2011-04-28",21843.93,21988.59,21699.27,21988.59,185930],["2011-04-29",21988.59,22567.24,21988.59,22567.24,206210],["2011-05-04",22784.23,23507.54,22639.57,23507.54,182620],["2011-05-05",23507.54,23652.2,23145.89,23579.87,149920],["2011-05-06",22422.58,22928.9,22422.58,22422.58,117780],["2011-05-09",21699.27,23073.56,21699.27,23073.56,164880],["2011-05-10",23073.56,23145.89,23001.23,23073.56,154040],["2011-05-11",22277.92,23073.56,21988.59,21988.59,26440],["2011-05-12",21988.59,23073.56,21916.26,23001.23,124380],["2011-05-13",23145.89,23145.89,21916.26,22928.9,154790],["2011-05-16",22856.56,23507.54,22422.58,22422.58,11100],["2011-05-17",22422.58,22422.58,21409.95,21409.95,150820],["2011-05-18",20397.31,20397.31,20397.31,20397.31,16420],["2011-05-19",19529.34,20469.64,19384.68,20252.65,115130],["2011-05-20",20252.65,20252.65,19312.35,20180.32,127070],["2011-05-23",19312.35,20469.64,19240.02,20469.64,152850],["2011-05-24",20180.32,20180.32,19457.01,20035.66,116400],["2011-05-25",19963.33,19963.33,19674.0,19746.34,156689],["2011-05-26",19457.01,20686.64,19167.69,19818.67,88900],["2011-05-27",20180.32,20758.97,19240.02,20758.97,141200],["2011-05-30",20686.64,20758.97,20686.64,20758.97,48130],["2011-05-31",20758.97,21120.62,20686.64,21120.62,65190],["2011-06-01",21120.62,21699.27,20831.3,21699.27,71830],["2011-06-02",21265.28,21626.94,21120.62,21626.94,69190],["2011-06-03",20758.97,21626.94,20758.97,21626.94,43920],["2011-06-06",21265.28,21337.62,20975.96,21120.62,47200],["2011-06-07",21120.62,21192.95,21120.62,21192.95,61890],["2011-06-08",21771.6,21771.6,20180.32,20180.32,52510],["2011-06-09",19529.34,20614.31,19240.02,20180.32,3336048],["2011-06-10",20252.65,20831.3,19891.0,20831.3,8700],["2011-06-13",20831.3,20831.3,19818.67,19818.67,3000],["2011-06-14",19167.69,20252.65,19167.69,20107.99,24700],["2011-06-15",20107.99,20397.31,19601.67,20397.31,27180],["2011-06-16",20252.65,20397.31,20252.65,20252.65,18410],["2011-06-17",20035.66,20107.99,19529.34,20107.99,39200],["2011-06-20",20035.66,20035.66,19167.69,19167.69,95670],["2011-06-21",19746.34,19818.67,19529.34,19529.34,103310],["2011-06-22",19023.03,19818.67,19023.03,19529.34,122610],["2011-06-23",19312.35,19529.34,19095.36,19529.34,109900],["2011-06-24",19457.01,19529.34,19384.68,19457.01,114950],["2011-06-27",19674.0,19674.0,19384.68,19674.0,104500],["2011-06-28",19674.0,19746.34,18806.03,19529.34,113210],["2011-06-29",19529.34,19601.67,19384.68,19529.34,113610],["2011-06-30",19529.34,19529.34,19529.34,19529.34,300000],["2011-07-01",19457.01,19529.34,18806.03,19457.01,641794],["2011-07-04",19384.68,20252.65,19384.68,20252.65,16160],["2011-07-05",20397.31,20469.64,20324.98,20397.31,56400],["2011-07-06",20903.63,20903.63,20107.99,20107.99,59450],["2011-07-07",20035.66,20035.66,19746.34,19818.67,71500],["2011-07-08",19818.67,19818.67,19674.0,19746.34,80550],["2011-07-11",19529.34,19746.34,19529.34,19746.34,170],["2011-07-12",18806.03,18806.03,18806.03,18806.03,1500],["2011-07-13",18878.36,18878.36,18444.38,18444.38,3670],["2011-07-14",18444.38,18444.38,18444.38,18444.38,0],["2011-07-15",17721.07,17721.07,17721.07,17721.07,5200],["2011-07-18",18082.72,18444.38,18082.72,18444.38,410],["2011-07-19",19312.35,19312.35,19167.69,19167.69,600],["2011-07-20",19529.34,19818.67,19529.34,19818.67,510],["2011-07-21",19167.69,19891.0,19167.69,19601.67,390],["2011-07-22",19818.67,19818.67,18806.03,18806.03,247560],["2011-07-25",19384.68,19384.68,19240.02,19240.02,2500],["2011-07-26",18516.71,19384.68,18516.71,19384.68,3700],["2011-07-27",19312.35,19312.35,18444.38,18444.38,5600],["2011-07-28",18444.38,18444.38,17576.41,17576.41,4570],["2011-07-29",17576.41,17576.41,16708.44,16708.44,7270],["2011-08-01",15912.8,15912.8,15912.8,15912.8,22620],["2011-08-02",15117.16,15189.49,15117.16,15189.49,67320],["2011-08-03",15768.14,15768.14,14466.18,15551.14,30300],["2011-08-04",15551.14,16274.45,15551.14,15551.14,6160],["2011-08-05",15551.14,16274.45,15551.14,15551.14,1210],["2011-08-08",15912.8,15912.8,14827.83,15478.81,2130],["2011-08-09",15478.81,16202.12,14827.83,16202.12,3550],["2011-08-10",16202.12,16202.12,15912.8,16202.12,1700],["2011-08-11",15768.14,15840.47,15768.14,15840.47,1100],["2011-08-12",16491.45,16491.45,15912.8,15912.8,1840],["2011-08-15",16563.78,16636.11,16346.78,16419.11,2650],["2011-08-16",16491.45,16491.45,16346.78,16491.45,14770],["2011-08-17",17287.08,17287.08,17287.08,17287.08,1100],["2011-08-18",17648.74,17648.74,16636.11,16636.11,4850],["2011-08-19",17287.08,17287.08,16853.1,16925.43,3200],["2011-08-22",16925.43,16997.76,16202.12,16925.43,16070],["2011-08-23",16129.79,17287.08,16129.79,17214.75,33180],["2011-08-24",16419.11,18010.39,16419.11,18010.39,27900],["2011-08-25",18082.72,18733.7,18010.39,18733.7,23610],["2011-08-26",18697.54,19015.79,18697.54,18936.23,4310],["2011-08-29",18856.67,18936.23,18697.54,18777.1,1080],["2011-08-30",19095.36,19095.36,18856.67,18936.23,2410],["2011-08-31",19015.79,19015.79,18140.59,18936.23,3710],["2011-09-01",18936.23,19015.79,18936.23,18936.23,2810],["2011-09-05",18856.67,18936.23,18061.03,18061.03,440],["2011-09-06",18299.72,18299.72,17344.95,17583.64,2360],["2011-09-07",17901.9,18458.85,17901.9,18299.72,3610],["2011-09-08",18697.54,18697.54,18617.97,18617.97,2070],["2011-09-09",18617.97,18617.97,17742.77,18379.28,3910],["2011-09-12",19095.36,19095.36,17663.21,17663.21,670],["2011-09-13",17026.69,18538.41,16788.0,18140.59,2860],["2011-09-14",17344.95,18856.67,17265.39,17344.95,4500],["2011-09-15",17344.95,18061.03,16708.44,18061.03,8490],["2011-09-16",18061.03,18061.03,18061.03,18061.03,110],["2011-09-19",17185.82,18140.59,17185.82,17981.46,10520],["2011-09-20",17981.46,18220.15,17106.26,17106.26,2770],["2011-09-21",17504.08,17742.77,17504.08,17583.64,5990],["2011-09-22",17901.9,18299.72,16788.0,18299.72,11680],["2011-09-23",18697.54,18936.23,17424.51,18617.97,1387410],["2011-09-26",18458.85,19095.36,17742.77,19095.36,7370],["2011-09-27",19493.18,19493.18,19015.79,19015.79,1110],["2011-09-28",19413.61,19413.61,18140.59,18140.59,6240],["2011-09-29",17265.39,18617.97,17265.39,18140.59,13950],["2011-09-30",17265.39,18299.72,17265.39,18220.15,1100],["2011-10-03",18617.97,18617.97,17344.95,17424.51,2810],["2011-10-04",17424.51,17742.77,16867.57,16947.13,4720],["2011-10-05",17504.08,17504.08,16151.49,16947.13,4130],["2011-10-06",16390.18,17344.95,16231.05,17265.39,3910],["2011-10-07",16628.87,17265.39,16469.75,17265.39,11740],["2011-10-10",17344.95,17424.51,17106.26,17344.95,6610],["2011-10-11",17344.95,17504.08,16549.31,17424.51,5220],["2011-10-12",17424.51,17424.51,16628.87,16628.87,1580],["2011-10-13",15912.8,16628.87,15833.23,15833.23,6730],["2011-10-14",15833.23,16231.05,15833.23,16231.05,1010],["2011-10-17",16231.05,16231.05,15514.98,15753.67,4660],["2011-10-18",15833.23,16071.93,15833.23,16071.93,2710],["2011-10-19",16071.93,16231.05,15276.29,15276.29,3290],["2011-10-20",15753.67,15833.23,14560.21,15833.23,5160],["2011-10-21",16231.05,16231.05,15117.16,16071.93,3550],["2011-10-24",16231.05,16231.05,15276.29,15912.8,3100],["2011-10-25",15992.36,16071.93,15912.8,16071.93,5080],["2011-10-26",16071.93,16231.05,15276.29,16071.93,4220],["2011-10-27",16071.93,16867.57,15276.29,16867.57,6690],["2011-10-28",17344.95,17424.51,16071.93,16549.31,4130],["2011-10-31",17265.39,17344.95,15753.67,17344.95,5060],["2011-11-01",17901.9,17901.9,16549.31,17901.9,3260],["2011-11-02",17026.69,17981.46,17026.69,17981.46,3930],["2011-11-03",17981.46,17981.46,17504.08,17981.46,3320],["2011-11-04",17901.9,17981.46,17265.39,17981.46,17010],["2011-11-07",17822.33,18856.67,17106.26,17981.46,10840],["2011-11-08",18220.15,18220.15,17663.21,17822.33,3610],["2011-11-09",17901.9,17981.46,16947.13,17981.46,9320],["2011-11-10",17822.33,17822.33,17822.33,17822.33,2050],["2011-11-11",17822.33,18220.15,16947.13,17822.33,7640],["2011-11-14",17504.08,17822.33,16947.13,17504.08,3580],["2011-11-15",16628.87,17504.08,16628.87,16628.87,520],["2011-11-16",16708.44,17344.95,15833.23,15833.23,4320],["2011-11-17",15912.8,16549.31,15912.8,16469.75,13110],["2011-11-18",16469.75,16469.75,15674.11,15674.11,21960],["2011-11-21",15992.36,16390.18,15992.36,16390.18,13110],["2011-11-22",17185.82,17185.82,16867.57,16867.57,12070],["2011-11-23",17504.08,17504.08,16788.0,16867.57,102900],["2011-11-24",17344.95,17424.51,16071.93,16310.62,15820],["2011-11-25",16867.57,16947.13,16867.57,16947.13,9060],["2011-11-28",17106.26,17106.26,16151.49,16947.13,7530],["2011-11-29",17026.69,17026.69,16151.49,16151.49,8030],["2011-11-30",15912.8,15912.8,15355.85,15355.85,1670],["2011-12-01",14639.77,14639.77,14639.77,14639.77,10],["2011-12-02",13923.7,13923.7,13923.7,13923.7,17900],["2011-12-05",14560.21,14560.21,14560.21,14560.21,226520],["2011-12-06",15117.16,15117.16,15117.16,15117.16,103230],["2011-12-07",14958.03,15514.98,14798.9,15514.98,140257],["2011-12-08",15753.67,15753.67,14798.9,14798.9,70990],["2011-12-09",14321.52,14719.34,14241.95,14719.34,50400],["2011-12-12",14321.52,14798.9,14321.52,14798.9,51070],["2011-12-13",14241.95,15117.16,14241.95,15117.16,53510],["2011-12-14",14798.9,15435.41,14798.9,15435.41,28110],["2011-12-15",14958.03,15753.67,14878.47,15753.67,40170],["2011-12-16",15117.16,15753.67,15117.16,15753.67,31660],["2011-12-19",15117.16,15753.67,15117.16,15753.67,36500],["2011-12-20",15117.16,15674.11,15117.16,15674.11,30110],["2011-12-21",14958.03,15594.54,14958.03,15594.54,15360],["2011-12-22",14958.03,15594.54,14958.03,15355.85,30910],["2011-12-23",15117.16,15435.41,14639.77,15355.85,22580],["2011-12-26",15117.16,15355.85,14719.34,14958.03,55320],["2011-12-27",14958.03,15037.59,14321.52,14321.52,30200],["2011-12-28",14321.52,14958.03,14321.52,14958.03,25500],["2011-12-29",14719.34,15037.59,14719.34,15037.59,25520],["2011-12-30",14480.65,15117.16,14401.08,15117.16,26260],["2012-01-03",15514.98,15514.98,15276.29,15355.85,20550],["2012-01-04",15117.16,15514.98,15117.16,15514.98,25960],["2012-01-05",15833.23,15833.23,14958.03,15514.98,38310],["2012-01-06",15753.67,15753.67,15514.98,15594.54,41390],["2012-01-09",15276.29,15833.23,15276.29,15833.23,35920],["2012-01-10",15276.29,15753.67,15276.29,15753.67,31920],["2012-01-11",15117.16,15753.67,15117.16,15514.98,32020],["2012-01-12",15196.72,15514.98,15037.59,15037.59,71040],["2012-01-13",15514.98,15514.98,15514.98,15514.98,45010],["2012-01-16",15514.98,15514.98,15276.29,15514.98,45250],["2012-01-17",15514.98,15753.67,15514.98,15753.67,45480],["2012-01-18",15753.67,15753.67,15674.11,15753.67,52010],["2012-01-19",15753.67,16469.75,15117.16,16469.75,56190],["2012-01-20",16469.75,17265.39,16310.62,17265.39,60450],["2012-01-30",17504.08,17981.46,17504.08,17981.46,38620],["2012-01-31",18856.67,18856.67,18061.03,18777.1,1100],["2012-02-01",18299.72,18617.97,17901.9,17901.9,28090],["2012-02-02",17901.9,18299.72,17106.26,18299.72,49740],["2012-02-03",17424.51,19095.36,17424.51,19095.36,38500],["2012-02-06",19811.43,19811.43,18220.15,19095.36,55560],["2012-02-07",19174.92,19174.92,18140.59,18220.15,41030],["2012-02-08",18299.72,18299.72,17344.95,17344.95,57530],["2012-02-09",16549.31,18061.03,16549.31,17901.9,37640],["2012-02-10",17901.9,18140.59,17901.9,18140.59,35320],["2012-02-13",17265.39,17265.39,17265.39,17265.39,10],["2012-02-14",16469.75,16469.75,16469.75,16469.75,10],["2012-02-15",15674.11,16708.44,15674.11,15674.11,27520],["2012-02-16",14958.03,15912.8,14958.03,14958.03,35570],["2012-02-17",15117.16,15674.11,14241.95,15674.11,38180],["2012-02-20",14958.03,15594.54,14958.03,14958.03,13320],["2012-02-21",14321.52,14321.52,14241.95,14241.95,10460],["2012-02-22",13605.44,14878.47,13605.44,14878.47,24250],["2012-02-23",14958.03,15594.54,14878.47,15594.54,52190],["2012-02-24",15833.23,15912.8,15117.16,15912.8,55940],["2012-02-27",15117.16,15912.8,15117.16,15117.16,48370],["2012-02-28",14401.08,15117.16,14401.08,15037.59,46140],["2012-02-29",15037.59,15753.67,14321.52,15753.67,40110],["2012-03-01",15753.67,16310.62,15514.98,16310.62,38960],["2012-03-02",16310.62,16628.87,15514.98,16390.18,39160],["2012-03-05",15753.67,17185.82,15753.67,17185.82,402150],["2012-03-06",16390.18,17504.08,16390.18,17185.82,162120],["2012-03-07",16708.44,17344.95,16390.18,16390.18,137160],["2012-03-08",15594.54,16867.57,15594.54,16390.18,144470],["2012-03-09",16708.44,16708.44,15594.54,16708.44,158280],["2012-03-12",15912.8,17185.82,15912.8,16708.44,152220],["2012-03-13",16867.57,17106.26,16390.18,17106.26,153340],["2012-03-14",16867.57,17026.69,16390.18,16390.18,100210],["2012-03-15",16390.18,16867.57,16390.18,16867.57,122040],["2012-03-16",17185.82,17185.82,17026.69,17185.82,105550],["2012-03-19",17265.39,17504.08,16628.87,16628.87,164520],["2012-03-20",17344.95,17344.95,17185.82,17344.95,135430],["2012-03-21",17981.46,17981.46,17663.21,17981.46,119600],["2012-03-22",17106.26,18697.54,17106.26,18299.72,136260],["2012-03-23",18379.28,18856.67,18379.28,18777.1,160920],["2012-03-26",19095.36,19095.36,18697.54,18777.1,139220],["2012-03-27",18936.23,18936.23,18220.15,18299.72,154100],["2012-03-28",18379.28,18538.41,18140.59,18299.72,161910],["2012-03-29",18777.1,18777.1,18140.59,18299.72,152720],["2012-03-30",18299.72,18299.72,18061.03,18061.03,135690],["2012-04-03",17901.9,17901.9,17344.95,17901.9,157050],["2012-04-04",17106.26,17822.33,17026.69,17026.69,117180],["2012-04-05",17344.95,17424.51,16708.44,17424.51,101780],["2012-04-06",17424.51,17504.08,16628.87,17424.51,124040],["2012-04-09",17265.39,17344.95,17026.69,17344.95,99030],["2012-04-10",17424.51,17663.21,16549.31,17663.21,93290],["2012-04-11",16788.0,18538.41,16788.0,18458.85,164950],["2012-04-12",19095.36,19095.36,17583.64,17583.64,5790],["2012-04-13",16708.44,16708.44,16708.44,16708.44,4670],["2012-04-16",15912.8,17026.69,15912.8,17026.69,87640],["2012-04-17",16231.05,17424.51,16231.05,17424.51,13660],["2012-04-18",16628.87,17504.08,16628.87,17504.08,5370],["2012-04-19",16628.87,16708.44,16628.87,16628.87,490],["2012-04-20",15833.23,16628.87,15833.23,16628.87,8550],["2012-04-23",15833.23,16628.87,15833.23,16628.87,4460],["2012-04-24",15833.23,15912.8,15833.23,15833.23,13030],["2012-04-25",15117.16,15196.72,15117.16,15117.16,15830],["2012-04-26",14401.08,15833.23,14401.08,15833.23,12580],["2012-04-27",15117.16,16549.31,15117.16,16549.31,11670],["2012-05-02",15753.67,15833.23,15753.67,15833.23,12550],["2012-05-03",15117.16,15117.16,15117.16,15117.16,2470],["2012-05-04",14401.08,15037.59,14401.08,14401.08,25940],["2012-05-07",13844.13,14958.03,13685.01,14958.03,7570],["2012-05-08",14798.9,15037.59,14798.9,15037.59,3610],["2012-05-09",14719.34,15435.41,14401.08,15435.41,16670],["2012-05-10",15355.85,15514.98,14798.9,15276.29,6270],["2012-05-11",14639.77,15117.16,14639.77,15117.16,8150],["2012-05-14",14480.65,15117.16,14480.65,15117.16,8130],["2012-05-15",14719.34,15037.59,14719.34,15037.59,160],["2012-05-16",14560.21,14798.9,14560.21,14798.9,110],["2012-05-17",14082.83,14798.9,14082.83,14798.9,19560],["2012-05-18",14162.39,14401.08,14082.83,14401.08,100700],["2012-05-21",13685.01,14401.08,13685.01,14401.08,9940],["2012-05-22",14321.52,14321.52,13685.01,13685.01,2630],["2012-05-23",13048.49,13048.49,13048.49,13048.49,7080],["2012-05-24",13446.31,13446.31,12730.24,12730.24,110],["2012-05-25",12173.29,12730.24,12093.73,12173.29,12880],["2012-05-28",11616.34,11616.34,11616.34,11616.34,25560],["2012-05-29",11059.39,11059.39,11059.39,11059.39,10430],["2012-05-30",10582.01,10582.01,10582.01,10582.01,5900],["2012-05-31",10104.63,10104.63,10104.63,10104.63,5220],["2012-06-01",9627.24,10582.01,9627.24,10422.88,36980],["2012-06-04",9945.5,10343.32,9945.5,10343.32,17510],["2012-06-05",9865.93,10661.57,9865.93,10661.57,25710],["2012-06-06",10184.19,10900.27,10184.19,10900.27,32260],["2012-06-07",10422.88,10741.14,10422.88,10422.88,85280],["2012-06-08",9945.5,10343.32,9945.5,9945.5,136560],["2012-06-11",9468.11,10184.19,9468.11,10184.19,119380],["2012-06-12",9706.81,10263.75,9706.81,10184.19,49990],["2012-06-13",9706.81,9786.37,9706.81,9706.81,52950],["2012-06-14",9229.42,9229.42,9229.42,9229.42,37190],["2012-06-15",8831.6,8831.6,8831.6,8831.6,11310],["2012-06-18",8433.78,8831.6,8433.78,8433.78,427280],["2012-06-19",8035.96,8035.96,8035.96,8035.96,48430],["2012-06-20",7638.14,7638.14,7638.14,7638.14,22530],["2012-06-21",7319.89,7956.4,7319.89,7319.89,3961540],["2012-06-22",7001.63,7558.58,7001.63,7001.63,2317697],["2012-06-25",7319.89,7319.89,7319.89,7319.89,65880],["2012-06-26",7638.14,7638.14,7638.14,7638.14,305710],["2012-06-27",7319.89,7479.01,7319.89,7319.89,609550],["2012-06-28",7001.63,7001.63,7001.63,7001.63,321770],["2012-06-29",6683.38,6922.07,6683.38,6683.38,1279580],["2012-07-02",6842.5,6842.5,6365.12,6365.12,616940],["2012-07-03",6126.43,6205.99,6046.86,6046.86,451830],["2012-07-04",5808.17,5808.17,5808.17,5808.17,142660],["2012-07-05",5569.48,5569.48,5569.48,5569.48,48440],["2012-07-06",5410.35,5808.17,5330.79,5728.61,3688220],["2012-07-09",5569.48,5649.04,5489.92,5489.92,489100],["2012-07-10",5330.79,5410.35,5251.22,5251.22,494280],["2012-07-11",5092.1,5330.79,5092.1,5092.1,350020],["2012-07-12",5092.1,5330.79,5012.53,5330.79,791760],["2012-07-13",5410.35,5569.48,5410.35,5569.48,716230],["2012-07-16",5649.04,5808.17,5569.48,5728.61,1264460],["2012-07-17",5649.04,5967.3,5569.48,5887.74,829180],["2012-07-18",5808.17,5967.3,5649.04,5728.61,798160],["2012-07-19",5728.61,5967.3,5569.48,5967.3,752240],["2012-07-20",5967.3,6046.86,5808.17,5808.17,851380],["2012-07-23",5728.61,5808.17,5569.48,5569.48,515120],["2012-07-24",5489.92,5489.92,5330.79,5330.79,395810],["2012-07-25",5251.22,5330.79,5092.1,5251.22,506270],["2012-07-26",5251.22,5330.79,5171.66,5330.79,304390],["2012-07-27",5251.22,5330.79,5092.1,5092.1,684660],["2012-07-30",5012.53,5092.1,4932.97,4932.97,713419],["2012-07-31",5012.53,5092.1,4932.97,4932.97,270030],["2012-08-01",4932.97,5012.53,4773.84,4932.97,275430],["2012-08-02",5012.53,5171.66,5012.53,5171.66,163790],["2012-08-03",5410.35,5410.35,5251.22,5410.35,1032480],["2012-08-06",5410.35,5569.48,5410.35,5410.35,445330],["2012-08-07",5330.79,5410.35,5171.66,5171.66,401530],["2012-08-08",5171.66,5251.22,5092.1,5171.66,175560],["2012-08-09",5251.22,5330.79,5171.66,5171.66,319770],["2012-08-10",5171.66,5251.22,5092.1,5092.1,278620],["2012-08-13",5092.1,5171.66,5012.53,5012.53,189560],["2012-08-14",5012.53,5171.66,5012.53,5171.66,163860],["2012-08-15",5171.66,5251.22,5092.1,5092.1,149980],["2012-08-16",5012.53,5171.66,5012.53,5092.1,112150],["2012-08-17",5092.1,5092.1,4932.97,5092.1,260710],["2012-08-20",5171.66,5251.22,5092.1,5251.22,204450],["2012-08-21",5171.66,5171.66,5012.53,5012.53,122830],["2012-08-22",4773.84,4773.84,4773.84,4773.84,93450],["2012-08-23",4535.15,4535.15,4535.15,4535.15,89760],["2012-08-24",4376.02,4535.15,4376.02,4376.02,1324010],["2012-08-27",4216.89,4296.46,4216.89,4216.89,186630],["2012-08-28",4057.76,4057.76,4057.76,4057.76,40470],["2012-08-29",3898.64,4057.76,3898.64,3978.2,1075910],["2012-08-30",3898.64,4057.76,3898.64,3898.64,203130],["2012-08-31",3819.07,3978.2,3739.51,3819.07,182330],["2012-09-04",3819.07,3978.2,3819.07,3978.2,181440],["2012-09-05",3978.2,4057.76,3819.07,3819.07,350040],["2012-09-06",3659.94,3739.51,3659.94,3659.94,290060],["2012-09-07",3580.38,3659.94,3500.82,3500.82,655120],["2012-09-10",3421.25,3421.25,3341.69,3341.69,183550],["2012-09-11",3182.56,3182.56,3182.56,3182.56,53700],["2012-09-12",3023.43,3262.12,3023.43,3023.43,609380],["2012-09-13",3103.0,3103.0,3023.43,3103.0,468100],["2012-09-14",3182.56,3182.56,3182.56,3182.56,24090],["2012-09-17",3341.69,3341.69,3262.12,3341.69,530470],["2012-09-18",3262.12,3421.25,3182.56,3182.56,644090],["2012-09-19",3182.56,3262.12,3103.0,3103.0,273000],["2012-09-20",3182.56,3182.56,3023.43,3103.0,304270],["2012-09-21",3103.0,3182.56,3023.43,3103.0,271470],["2012-09-24",3023.43,3103.0,3023.43,3023.43,266560],["2012-09-25",3023.43,3023.43,2943.87,2943.87,197020],["2012-09-26",2943.87,3023.43,2864.3,2943.87,288120],["2012-09-27",3023.43,3023.43,2864.3,2864.3,461700],["2012-09-28",2784.74,2864.3,2784.74,2784.74,207040],["2012-10-01",2705.18,2705.18,2705.18,2705.18,17610],["2012-10-02",2625.61,2625.61,2625.61,2625.61,6430],["2012-10-03",2705.18,2705.18,2705.18,2705.18,254370],["2012-10-04",2784.74,2784.74,2705.18,2705.18,671430],["2012-10-05",2705.18,2784.74,2625.61,2784.74,144250],["2012-10-08",2705.18,2864.3,2705.18,2784.74,266720],["2012-10-09",2784.74,2864.3,2705.18,2864.3,767090],["2012-10-10",2784.74,2943.87,2784.74,2943.87,512270],["2012-10-11",3023.43,3023.43,3023.43,3023.43,334630],["2012-10-12",3023.43,3103.0,2943.87,3103.0,368110],["2012-10-15",3023.43,3103.0,3023.43,3023.43,222260],["2012-10-16",2943.87,3103.0,2943.87,3103.0,775590],["2012-10-17",3182.56,3182.56,3023.43,3023.43,378370],["2012-10-18",3023.43,3103.0,3023.43,3103.0,304730],["2012-10-19",3023.43,3103.0,3023.43,3023.43,313810],["2012-10-22",2943.87,2943.87,2943.87,2943.87,51870],["2012-10-23",2864.3,2943.87,2864.3,2864.3,659660],["2012-10-24",2864.3,2943.87,2864.3,2943.87,162570],["2012-10-25",2943.87,2943.87,2864.3,2864.3,81440],["2012-10-26",2784.74,2864.3,2784.74,2784.74,258730],["2012-10-29",2784.74,2864.3,2705.18,2784.74,901560],["2012-10-30",2784.74,2864.3,2705.18,2864.3,1249190],["2012-10-31",2943.87,2943.87,2784.74,2943.87,801720],["2012-11-01",2943.87,2943.87,2864.3,2864.3,511940],["2012-11-02",2784.74,2784.74,2784.74,2784.74,111850],["2012-11-05",2705.18,2784.74,2705.18,2705.18,1794970],["2012-11-06",2705.18,2784.74,2625.61,2625.61,196750],["2012-11-07",2705.18,2705.18,2705.18,2705.18,188690],["2012-11-08",2705.18,2784.74,2705.18,2705.18,414390],["2012-11-09",2705.18,2784.74,2705.18,2705.18,238500],["2012-11-12",2705.18,2784.74,2705.18,2784.74,477790],["2012-11-13",2784.74,2864.3,2784.74,2784.74,298640],["2012-11-14",2784.74,2784.74,2705.18,2784.74,269520],["2012-11-15",2784.74,2784.74,2705.18,2705.18,442750],["2012-11-16",2705.18,2784.74,2625.61,2705.18,490430],["2012-11-19",2705.18,2784.74,2625.61,2705.18,434110],["2012-11-20",2705.18,2784.74,2625.61,2625.61,147940],["2012-11-21",2625.61,2705.18,2625.61,2625.61,158070],["2012-11-22",2705.18,2705.18,2625.61,2705.18,718150],["2012-11-23",2784.74,2784.74,2784.74,2784.74,354080],["2012-11-26",2864.3,2864.3,2784.74,2784.74,1264260],["2012-11-27",2784.74,2864.3,2784.74,2864.3,239640],["2012-11-28",2864.3,2864.3,2784.74,2784.74,772190],["2012-11-29",2784.74,2864.3,2705.18,2784.74,565090],["2012-11-30",2784.74,2784.74,2705.18,2705.18,277360],["2012-12-03",2705.18,2784.74,2625.61,2705.18,452250],["2012-12-04",2705.18,2784.74,2705.18,2705.18,525380],["2012-12-05",2784.74,2784.74,2705.18,2784.74,840390],["2012-12-06",2705.18,2864.3,2705.18,2784.74,530360],["2012-12-07",2784.74,2864.3,2705.18,2784.74,727490],["2012-12-10",2864.3,2864.3,2864.3,2864.3,766430],["2012-12-11",2943.87,2943.87,2943.87,2943.87,446780],["2012-12-12",3023.43,3023.43,3023.43,3023.43,155460],["2012-12-13",3103.0,3103.0,3103.0,3103.0,667660],["2012-12-14",3103.0,3182.56,3103.0,3182.56,870640],["2012-12-17",3341.69,3341.69,3262.12,3341.69,826870],["2012-12-18",3500.82,3500.82,3341.69,3341.69,2128530],["2012-12-19",3421.25,3500.82,3341.69,3500.82,1372230],["2012-12-20",3580.38,3659.94,3580.38,3659.94,571150],["2012-12-21",3739.51,3819.07,3659.94,3819.07,1259100],["2012-12-24",3898.64,3978.2,3898.64,3978.2,1685970],["2012-12-25",3898.64,3978.2,3819.07,3819.07,710060],["2012-12-26",3659.94,3978.2,3659.94,3978.2,2162860],["2012-12-27",4137.33,4137.33,4137.33,4137.33,538600],["2012-12-28",4137.33,4296.46,4057.76,4296.46,1374690],["2013-01-02",4455.58,4455.58,4376.02,4455.58,463190],["2013-01-03",4535.15,4614.71,4296.46,4296.46,2037910],["2013-01-04",4296.46,4455.58,4296.46,4455.58,1388750],["2013-01-07",4614.71,4614.71,4614.71,4614.71,1093380],["2013-01-08",4614.71,4694.28,4455.58,4455.58,1948520],["2013-01-09",4455.58,4614.71,4296.46,4296.46,2510230],["2013-01-10",4137.33,4455.58,4137.33,4455.58,1781870],["2013-01-11",4535.15,4535.15,4296.46,4296.46,1377500],["2013-01-14",4137.33,4296.46,4137.33,4137.33,1397040],["2013-01-15",4376.02,4376.02,4296.46,4376.02,2111290],["2013-01-16",4614.71,4614.71,4614.71,4614.71,2074220],["2013-01-17",4773.84,4932.97,4535.15,4694.28,2177050],["2013-01-18",4614.71,4614.71,4376.02,4455.58,1185040],["2013-01-21",4535.15,4694.28,4376.02,4614.71,1028470],["2013-01-22",4535.15,4614.71,4296.46,4296.46,1499940],["2013-01-23",4216.89,4376.02,4057.76,4057.76,1164510],["2013-01-24",4057.76,4296.46,3898.64,4296.46,665220],["2013-01-25",4296.46,4455.58,4216.89,4216.89,1035090],["2013-01-28",4216.89,4296.46,4057.76,4057.76,1769130],["2013-01-29",4057.76,4137.33,3978.2,4057.76,836460],["2013-01-30",4137.33,4296.46,4057.76,4296.46,1809630],["2013-01-31",4137.33,4296.46,4137.33,4137.33,874960],["2013-02-01",4057.76,4137.33,3978.2,4137.33,638420],["2013-02-04",4137.33,4137.33,3978.2,4057.76,459310],["2013-02-05",3978.2,4137.33,3898.64,3978.2,618580],["2013-02-06",4057.76,4137.33,4057.76,4137.33,483620],["2013-02-07",4137.33,4216.89,4057.76,4137.33,698660],["2013-02-08",4216.89,4376.02,4137.33,4296.46,712440],["2013-02-18",4376.02,4535.15,4216.89,4535.15,1307470],["2013-02-19",4535.15,4694.28,4455.58,4614.71,2230180],["2013-02-20",4614.71,4694.28,4455.58,4614.71,1054830],["2013-02-21",4614.71,4932.97,4455.58,4455.58,2287940],["2013-02-22",4614.71,4694.28,4216.89,4535.15,1320060],["2013-02-25",4694.28,4773.84,4614.71,4773.84,2144120],["2013-02-26",4853.4,5092.1,4535.15,4694.28,2754330],["2013-02-27",4694.28,4694.28,4455.58,4694.28,1030460],["2013-02-28",4773.84,4932.97,4535.15,4535.15,1448940],["2013-03-01",4455.58,4614.71,4376.02,4376.02,1181730],["2013-03-04",4296.46,4296.46,4137.33,4137.33,1314700],["2013-03-05",3978.2,4057.76,3898.64,3898.64,1303360],["2013-03-06",3898.64,3978.2,3739.51,3898.64,1019810],["2013-03-07",3819.07,4137.33,3819.07,4057.76,819240],["2013-03-08",4057.76,4057.76,3898.64,3978.2,246810],["2013-03-11",3978.2,4216.89,3978.2,4216.89,1612640],["2013-03-12",4216.89,4376.02,4057.76,4137.33,946110],["2013-03-13",4216.89,4216.89,3978.2,3978.2,383470],["2013-03-14",3978.2,4137.33,3898.64,4057.76,941120],["2013-03-15",4057.76,4137.33,3978.2,3978.2,538560],["2013-03-18",4057.76,4137.33,3978.2,4057.76,843020],["2013-03-19",3978.2,4057.76,3898.64,4057.76,279000],["2013-03-20",4057.76,4137.33,3978.2,3978.2,858340],["2013-03-21",4057.76,4137.33,3978.2,3978.2,807560],["2013-03-22",4057.76,4057.76,3819.07,3819.07,677850],["2013-03-25",3819.07,3898.64,3739.51,3819.07,599760],["2013-03-26",3819.07,3898.64,3739.51,3739.51,589360],["2013-03-27",3739.51,3739.51,3580.38,3580.38,1502790],["2013-03-28",3580.38,3659.94,3341.69,3341.69,806480],["2013-03-29",3262.12,3500.82,3262.12,3500.82,486150],["2013-04-01",3500.82,3659.94,3421.25,3580.38,600130],["2013-04-02",3580.38,3739.51,3500.82,3580.38,857110],["2013-04-03",3500.82,3659.94,3500.82,3500.82,666950],["2013-04-04",3421.25,3500.82,3262.12,3341.69,973190],["2013-04-05",3341.69,3421.25,3341.69,3341.69,509910],["2013-04-08",3341.69,3500.82,3341.69,3421.25,505430],["2013-04-09",3421.25,3500.82,3341.69,3421.25,604620],["2013-04-10",3421.25,3500.82,3341.69,3341.69,592910],["2013-04-11",3341.69,3421.25,3182.56,3262.12,576630],["2013-04-12",3341.69,3341.69,3103.0,3182.56,533640],["2013-04-15",3182.56,3182.56,3023.43,3023.43,755210],["2013-04-16",3023.43,3103.0,2864.3,3023.43,786690],["2013-04-17",3023.43,3023.43,2943.87,2943.87,264370],["2013-04-18",2864.3,2943.87,2784.74,2784.74,580310],["2013-04-22",2705.18,2784.74,2625.61,2705.18,519520],["2013-04-23",2705.18,2864.3,2705.18,2784.74,224040],["2013-04-24",2784.74,2864.3,2784.74,2784.74,331230],["2013-04-25",2864.3,2943.87,2784.74,2943.87,446580],["2013-04-26",3103.0,3103.0,3103.0,3103.0,1062280],["2013-05-02",3103.0,3182.56,2943.87,3023.43,395060],["2013-05-03",3023.43,3103.0,2943.87,3103.0,311020],["2013-05-06",3103.0,3262.12,3103.0,3262.12,772280],["2013-05-07",3341.69,3421.25,3182.56,3182.56,572800],["2013-05-08",3182.56,3341.69,3103.0,3103.0,384490],["2013-05-09",3182.56,3262.12,3103.0,3262.12,827450],["2013-05-10",3341.69,3341.69,3182.56,3262.12,279030],["2013-05-13",3262.12,3421.25,3262.12,3341.69,221760],["2013-05-14",3262.12,3262.12,3182.56,3182.56,462460],["2013-05-15",3103.0,3262.12,3103.0,3182.56,572820],["2013-05-16",3182.56,3262.12,3103.0,3182.56,408800],["2013-05-17",3262.12,3262.12,3103.0,3182.56,826130],["2013-05-20",3182.56,3262.12,3103.0,3262.12,552860],["2013-05-21",3262.12,3341.69,3182.56,3262.12,1045360],["2013-05-22",3262.12,3341.69,3182.56,3182.56,669060],["2013-05-23",3182.56,3341.69,3103.0,3262.12,1768150],["2013-05-24",3262.12,3341.69,3182.56,3262.12,1608480],["2013-05-27",3341.69,3421.25,3182.56,3421.25,1222740],["2013-05-28",3421.25,3659.94,3421.25,3659.94,1568790],["2013-05-29",3898.64,3898.64,3739.51,3819.07,2514040],["2013-05-30",3739.51,3819.07,3659.94,3739.51,1062460],["2013-05-31",3739.51,3898.64,3659.94,3659.94,1767670],["2013-06-03",3659.94,3819.07,3580.38,3659.94,733870],["2013-06-04",3659.94,3739.51,3500.82,3500.82,960830],["2013-06-05",3500.82,3659.94,3500.82,3580.38,296240],["2013-06-06",3580.38,3819.07,3580.38,3819.07,894200],["2013-06-07",3819.07,3819.07,3659.94,3659.94,299810],["2013-06-10",3819.07,3898.64,3739.51,3898.64,3638930],["2013-06-11",3978.2,4137.33,3898.64,4137.33,1163170],["2013-06-12",4296.46,4376.02,4137.33,4137.33,1948730],["2013-06-13",4057.76,4137.33,3898.64,4057.76,1374400],["2013-06-14",4137.33,4216.89,3978.2,4137.33,1009950],["2013-06-17",4296.46,4376.02,4216.89,4296.46,2732490],["2013-06-18",4216.89,4296.46,4137.33,4137.33,886870],["2013-06-19",4216.89,4296.46,4057.76,4137.33,635720],["2013-06-20",4137.33,4137.33,3898.64,3898.64,922120],["2013-06-21",3819.07,3978.2,3659.94,3898.64,866180],["2013-06-24",3898.64,3978.2,3739.51,3739.51,512090],["2013-06-25",3659.94,3739.51,3500.82,3500.82,1674300],["2013-06-26",3580.38,3739.51,3421.25,3659.94,457940],["2013-06-27",3659.94,3739.51,3580.38,3659.94,309300],["2013-06-28",3659.94,3739.51,3580.38,3580.38,390090],["2013-07-01",3580.38,3580.38,3421.25,3580.38,284710],["2013-07-02",3580.38,3739.51,3580.38,3659.94,305950],["2013-07-03",3659.94,3659.94,3500.82,3580.38,285790],["2013-07-04",3580.38,3659.94,3500.82,3580.38,211600],["2013-07-05",3500.82,3580.38,3421.25,3421.25,376780],["2013-07-08",3421.25,3421.25,3341.69,3341.69,331930],["2013-07-09",3421.25,3500.82,3341.69,3500.82,285300],["2013-07-10",3500.82,3580.38,3341.69,3341.69,305390],["2013-07-11",3421.25,3500.82,3421.25,3421.25,185930],["2013-07-12",3421.25,3580.38,3421.25,3500.82,192310],["2013-07-15",3580.38,3580.38,3500.82,3500.82,196810],["2013-07-16",3500.82,3580.38,3500.82,3500.82,169500],["2013-07-17",3500.82,3580.38,3421.25,3421.25,161160],["2013-07-18",3421.25,3580.38,3421.25,3421.25,275500],["2013-07-19",3500.82,3500.82,3421.25,3421.25,262400],["2013-07-22",3421.25,3421.25,3262.12,3341.69,261120],["2013-07-23",3341.69,3421.25,3262.12,3262.12,344010],["2013-07-24",3262.12,3262.12,3103.0,3103.0,385750],["2013-07-25",3103.0,3182.56,3103.0,3103.0,234780],["2013-07-26",3103.0,3182.56,3023.43,3103.0,285290],["2013-07-29",3103.0,3103.0,3023.43,3023.43,219330],["2013-07-30",2943.87,3103.0,2943.87,3103.0,78120],["2013-07-31",3023.43,3103.0,2943.87,3023.43,231390],["2013-08-01",3023.43,3182.56,2943.87,3103.0,212540],["2013-08-02",3103.0,3182.56,3103.0,3103.0,109650],["2013-08-05",3103.0,3103.0,3023.43,3023.43,69530],["2013-08-06",3023.43,3103.0,2943.87,3023.43,113400],["2013-08-07",3103.0,3182.56,3023.43,3103.0,160020],["2013-08-08",3103.0,3182.56,3023.43,3103.0,64450],["2013-08-09",3023.43,3103.0,3023.43,3023.43,128240],["2013-08-12",3023.43,3023.43,2943.87,2943.87,76480],["2013-08-13",3023.43,3023.43,2864.3,2864.3,154780],["2013-08-14",2943.87,3023.43,2864.3,3023.43,195520],["2013-08-15",3023.43,3182.56,3023.43,3103.0,243310],["2013-08-16",3103.0,3182.56,3023.43,3182.56,629850],["2013-08-19",3182.56,3341.69,3182.56,3341.69,441810],["2013-08-20",3341.69,3421.25,3262.12,3341.69,291400],["2013-08-21",3262.12,3341.69,3182.56,3341.69,350360],["2013-08-22",3262.12,3341.69,3182.56,3182.56,315210],["2013-08-23",3103.0,3182.56,3023.43,3103.0,258290],["2013-08-26",3103.0,3182.56,3023.43,3103.0,180700],["2013-08-27",3103.0,3182.56,3023.43,3103.0,132360],["2013-08-28",3103.0,3103.0,2943.87,2943.87,272770],["2013-08-29",2943.87,3103.0,2943.87,3023.43,174500],["2013-08-30",3023.43,3103.0,2943.87,3023.43,187880],["2013-09-03",3023.43,3103.0,3023.43,3023.43,80710],["2013-09-04",3023.43,3023.43,2943.87,3023.43,47360],["2013-09-05",2943.87,3103.0,2943.87,3023.43,122530],["2013-09-06",3023.43,3103.0,2943.87,3023.43,150510],["2013-09-09",2943.87,3023.43,2943.87,2943.87,114010],["2013-09-10",2943.87,3023.43,2864.3,2943.87,123610],["2013-09-11",3023.43,3023.43,2943.87,2943.87,185930],["2013-09-12",2943.87,2943.87,2864.3,2943.87,103960],["2013-09-13",2943.87,3023.43,2943.87,2943.87,155530],["2013-09-16",2943.87,2943.87,2864.3,2864.3,250340],["2013-09-17",2943.87,2943.87,2784.74,2864.3,167380],["2013-09-18",2864.3,2864.3,2784.74,2784.74,122460],["2013-09-19",2784.74,2864.3,2705.18,2784.74,94970],["2013-09-20",2784.74,2864.3,2784.74,2784.74,230240],["2013-09-23",2784.74,2943.87,2784.74,2943.87,362220],["2013-09-24",2943.87,3023.43,2943.87,3023.43,232430],["2013-09-25",3023.43,3182.56,2943.87,3023.43,347900],["2013-09-26",3023.43,3182.56,3023.43,3103.0,464780],["2013-09-27",3103.0,3182.56,3023.43,3103.0,148980],["2013-09-30",3023.43,3103.0,3023.43,3023.43,365120],["2013-10-01",3103.0,3182.56,3023.43,3103.0,532280],["2013-10-02",3103.0,3182.56,3103.0,3182.56,453240],["2013-10-03",3182.56,3182.56,3023.43,3103.0,278880],["2013-10-04",3023.43,3103.0,3023.43,3023.43,129680],["2013-10-07",3023.43,3182.56,3023.43,3103.0,384940],["2013-10-08",3023.43,3182.56,3023.43,3103.0,223000],["2013-10-09",3103.0,3182.56,3103.0,3103.0,280290],["2013-10-10",3103.0,3182.56,3023.43,3023.43,331350],["2013-10-11",3023.43,3103.0,2943.87,2943.87,125500],["2013-10-14",2943.87,3023.43,2864.3,2864.3,613560],["2013-10-15",2864.3,3023.43,2864.3,2943.87,166900],["2013-10-16",3023.43,3103.0,2943.87,3023.43,339990],["2013-10-17",3023.43,3103.0,3023.43,3023.43,534120],["2013-10-18",3023.43,3103.0,2943.87,3103.0,225790],["2013-10-21",3103.0,3262.12,3023.43,3182.56,1227220],["2013-10-22",3182.56,3182.56,3023.43,3103.0,464470],["2013-10-23",3103.0,3182.56,3023.43,3103.0,492190],["2013-10-24",3103.0,3182.56,3023.43,3023.43,538560],["2013-10-25",3023.43,3103.0,2943.87,3023.43,426200],["2013-10-28",3023.43,3103.0,3023.43,3023.43,209170],["2013-10-29",3023.43,3023.43,2943.87,2943.87,644500],["2013-10-30",3023.43,3023.43,2943.87,3023.43,296520],["2013-10-31",3023.43,3023.43,2943.87,3023.43,189100],["2013-11-01",2943.87,3023.43,2943.87,3023.43,123180],["2013-11-04",2943.87,3103.0,2943.87,3023.43,231970],["2013-11-05",3023.43,3182.56,3023.43,3182.56,1036040],["2013-11-06",3341.69,3341.69,3262.12,3262.12,1434190],["2013-11-07",3262.12,3341.69,3182.56,3262.12,1278690],["2013-11-08",3262.12,3262.12,3182.56,3182.56,506730],["2013-11-11",3262.12,3341.69,3182.56,3341.69,1014700],["2013-11-12",3500.82,3500.82,3421.25,3500.82,2312010],["2013-11-13",3580.38,3659.94,3421.25,3500.82,1044320],["2013-11-14",3421.25,3580.38,3421.25,3421.25,761510],["2013-11-15",3421.25,3580.38,3341.69,3580.38,798850],["2013-11-18",3580.38,3659.94,3500.82,3580.38,1559440],["2013-11-19",3580.38,3819.07,3500.82,3739.51,1751320],["2013-11-20",3739.51,3978.2,3659.94,3978.2,1214520],["2013-11-21",3978.2,4137.33,3739.51,3739.51,1921130],["2013-11-22",3739.51,3739.51,3659.94,3739.51,1039160],["2013-11-25",3819.07,3898.64,3659.94,3659.94,673920],["2013-11-26",3659.94,3819.07,3580.38,3739.51,1060350],["2013-11-27",3739.51,3898.64,3739.51,3819.07,1191750],["2013-11-28",3819.07,3898.64,3739.51,3739.51,323380],["2013-11-29",3739.51,3819.07,3580.38,3739.51,986180],["2013-12-02",3659.94,3739.51,3580.38,3659.94,388990],["2013-12-03",3659.94,3819.07,3580.38,3739.51,862220],["2013-12-04",3739.51,3819.07,3659.94,3739.51,458070],["2013-12-05",3739.51,3898.64,3659.94,3819.07,939440],["2013-12-06",3819.07,4057.76,3819.07,3978.2,1653010],["2013-12-09",3978.2,4057.76,3739.51,3819.07,1577110],["2013-12-10",3819.07,3898.64,3659.94,3739.51,1036140],["2013-12-11",3659.94,3739.51,3500.82,3500.82,1567500],["2013-12-12",3421.25,3580.38,3341.69,3500.82,1023830],["2013-12-13",3500.82,3659.94,3500.82,3500.82,974430],["2013-12-16",3500.82,3580.38,3500.82,3580.38,170860],["2013-12-17",3580.38,3739.51,3580.38,3580.38,627190],["2013-12-18",3659.94,3739.51,3580.38,3659.94,737340],["2013-12-19",3739.51,3819.07,3659.94,3739.51,1087000],["2013-12-20",3819.07,3819.07,3659.94,3739.51,1057960],["2013-12-23",3739.51,3978.2,3739.51,3898.64,3027760],["2013-12-24",3978.2,4137.33,3819.07,4137.33,3565360],["2013-12-25",4216.89,4376.02,4057.76,4057.76,1955250],["2013-12-26",4057.76,4216.89,3978.2,4057.76,1593530],["2013-12-27",4057.76,4137.33,3819.07,3898.64,1672680],["2013-12-30",3898.64,3898.64,3659.94,3659.94,1062780],["2013-12-31",3739.51,3898.64,3739.51,3898.64,751590],["2014-01-02",4057.76,4137.33,3978.2,3978.2,1756120],["2014-01-03",3898.64,4137.33,3898.64,4057.76,1026430],["2014-01-06",4137.33,4296.46,4137.33,4296.46,3708870],["2014-01-07",4296.46,4455.58,4216.89,4296.46,2394370],["2014-01-08",4296.46,4376.02,4137.33,4376.02,1345870],["2014-01-09",4376.02,4455.58,4216.89,4296.46,1233090],["2014-01-10",4296.46,4376.02,4057.76,4057.76,1686750],["2014-01-13",4137.33,4216.89,4057.76,4137.33,1076000],["2014-01-14",4137.33,4216.89,4057.76,4057.76,891380],["2014-01-15",4137.33,4216.89,4057.76,4216.89,1281770],["2014-01-16",4216.89,4216.89,4057.76,4137.33,842910],["2014-01-17",4137.33,4137.33,3898.64,3978.2,961980],["2014-01-20",3978.2,4057.76,3739.51,3898.64,1235720],["2014-01-21",3898.64,4137.33,3898.64,4137.33,1472130],["2014-01-22",4296.46,4296.46,4057.76,4137.33,847620],["2014-01-23",4057.76,4137.33,3978.2,4137.33,490790],["2014-01-24",4057.76,4137.33,4057.76,4137.33,531570],["2014-01-27",4137.33,4216.89,4057.76,4216.89,664070],["2014-02-06",4296.46,4455.58,4216.89,4455.58,2071220],["2014-02-07",4535.15,4694.28,4455.58,4614.71,2138770],["2014-02-10",4614.71,4614.71,4455.58,4614.71,1175140],["2014-02-11",4614.71,4694.28,4296.46,4376.02,2585540],["2014-02-12",4455.58,4614.71,4296.46,4535.15,2134820],["2014-02-13",4535.15,4614.71,4455.58,4614.71,1222800],["2014-02-14",4614.71,4694.28,4376.02,4455.58,2699200],["2014-02-17",4376.02,4614.71,4296.46,4535.15,2388860],["2014-02-18",4455.58,4694.28,4455.58,4694.28,2275880],["2014-02-19",4773.84,4853.4,4614.71,4853.4,1991650],["2014-02-20",4773.84,4932.97,4535.15,4535.15,2945820],["2014-02-21",4455.58,4535.15,4296.46,4376.02,3114850],["2014-02-24",4455.58,4614.71,4376.02,4614.71,1654880],["2014-02-25",4535.15,4694.28,4455.58,4535.15,1896800],["2014-02-26",4535.15,4614.71,4455.58,4614.71,1983880],["2014-02-27",4614.71,4694.28,4455.58,4535.15,2052390],["2014-02-28",4535.15,4694.28,4455.58,4614.71,1161360],["2014-03-03",4614.71,4614.71,4376.02,4376.02,1279550],["2014-03-04",4376.02,4535.15,4296.46,4455.58,1028820],["2014-03-05",4535.15,4535.15,4455.58,4535.15,589070],["2014-03-06",4535.15,4773.84,4455.58,4694.28,3268750],["2014-03-07",4773.84,5012.53,4773.84,5012.53,5724070],["2014-03-10",5171.66,5330.79,5092.1,5330.79,1991560],["2014-03-11",5410.35,5569.48,5092.1,5330.79,3346370],["2014-03-12",5171.66,5410.35,5171.66,5251.22,2982890],["2014-03-13",5251.22,5569.48,5251.22,5569.48,2462690],["2014-03-14",5728.61,5887.74,5728.61,5887.74,2194090],["2014-03-17",6205.99,6285.56,6126.43,6285.56,2252800],["2014-03-18",6603.81,6683.38,6365.12,6603.81,4574730],["2014-03-19",6603.81,7001.63,6444.68,7001.63,3273560],["2014-03-20",7160.76,7479.01,6922.07,7399.45,3574840],["2014-03-21",7399.45,7479.01,7160.76,7319.89,3000330],["2014-03-24",7479.01,7797.27,7399.45,7797.27,2977900],["2014-03-25",8035.96,8274.65,8035.96,8195.09,3458910],["2014-03-26",8433.78,8433.78,7638.14,7717.71,3571460],["2014-03-27",7717.71,7717.71,7240.32,7717.71,2360430],["2014-03-28",7876.83,7876.83,7558.58,7717.71,1626260],["2014-03-31",7797.27,7797.27,7399.45,7479.01,1303510],["2014-04-01",7240.32,7319.89,7001.63,7001.63,4012130],["2014-04-02",7001.63,7001.63,6524.25,6762.94,1794930],["2014-04-03",7001.63,7160.76,7001.63,7160.76,1006660],["2014-04-04",7558.58,7638.14,7399.45,7638.14,3529020],["2014-04-07",7558.58,8115.53,7558.58,8035.96,3055130],["2014-04-08",8195.09,8354.22,8035.96,8195.09,2216720],["2014-04-10",8195.09,8195.09,7876.83,8035.96,2279980],["2014-04-11",7876.83,8592.91,7797.27,8592.91,4462230],["2014-04-14",8911.17,8911.17,8513.35,8831.6,2585220],["2014-04-15",8831.6,8831.6,8274.65,8274.65,3239810],["2014-04-16",7876.83,7956.4,7717.71,7717.71,2926580],["2014-04-17",7797.27,8035.96,7319.89,7797.27,2226640],["2014-04-18",7638.14,7638.14,7319.89,7319.89,1972720],["2014-04-21",7001.63,7399.45,6842.5,6922.07,1736170],["2014-04-22",7001.63,7399.45,7001.63,7399.45,1531920],["2014-04-23",7638.14,7876.83,7558.58,7558.58,2713690],["2014-04-24",7399.45,7797.27,7399.45,7638.14,734560],["2014-04-25",7638.14,7717.71,7558.58,7558.58,953320],["2014-04-28",7479.01,7638.14,7081.2,7081.2,1516370],["2014-04-29",7001.63,7240.32,6922.07,7081.2,1046770],["2014-05-05",7081.2,7160.76,6603.81,6603.81,1665810],["2014-05-06",6365.12,6524.25,6205.99,6444.68,1824950],["2014-05-07",6444.68,6444.68,6046.86,6046.86,2190730],["2014-05-08",5649.04,5728.61,5649.04,5649.04,654200],["2014-05-09",5330.79,5649.04,5330.79,5489.92,2768760],["2014-05-12",5330.79,5330.79,5171.66,5171.66,567850],["2014-05-13",4853.4,5012.53,4853.4,4853.4,1605260],["2014-05-14",4614.71,5171.66,4535.15,5171.66,2349100],["2014-05-15",5330.79,5489.92,4853.4,5012.53,3018160],["2014-05-16",5092.1,5330.79,5092.1,5330.79,1547020],["2014-05-19",5330.79,5649.04,5251.22,5649.04,2293980],["2014-05-20",5728.61,5967.3,5649.04,5967.3,3384300],["2014-05-21",5967.3,6365.12,5808.17,6205.99,2554300],["2014-05-22",6046.86,6205.99,5887.74,5887.74,2959890],["2014-05-23",5887.74,5967.3,5649.04,5808.17,1583320],["2014-05-26",5728.61,6205.99,5649.04,6205.99,2248550],["2014-05-27",6365.12,6603.81,6365.12,6603.81,2570900],["2014-05-28",6762.94,6842.5,6444.68,6683.38,1992680],["2014-05-29",6603.81,6683.38,6285.56,6365.12,2636250],["2014-05-30",6285.56,6444.68,6205.99,6205.99,1485480],["2014-06-02",6205.99,6603.81,6046.86,6285.56,1963370],["2014-06-03",6365.12,6524.25,6285.56,6285.56,823840],["2014-06-04",6285.56,6365.12,5967.3,5967.3,1374340],["2014-06-05",5967.3,6205.99,5728.61,6126.43,1337260],["2014-06-06",6126.43,6365.12,6126.43,6365.12,1135560],["2014-06-09",6444.68,6683.38,6285.56,6365.12,1883130],["2014-06-10",6285.56,6365.12,6046.86,6126.43,1299740],["2014-06-11",6205.99,6444.68,6205.99,6365.12,930400],["2014-06-12",6365.12,6444.68,6285.56,6285.56,1388430],["2014-06-13",6285.56,6365.12,6205.99,6285.56,609470],["2014-06-16",6365.12,6524.25,6285.56,6444.68,1204460],["2014-06-17",6444.68,6842.5,6444.68,6842.5,2706560],["2014-06-18",7081.2,7160.76,6842.5,6842.5,2006930],["2014-06-19",6603.81,6762.94,6365.12,6603.81,2478520],["2014-06-20",6683.38,6762.94,6524.25,6524.25,943500],["2014-06-23",6444.68,6603.81,6444.68,6444.68,785350],["2014-06-24",6444.68,6762.94,6365.12,6683.38,1336190],["2014-06-25",6762.94,6842.5,6683.38,6762.94,1074710],["2014-06-26",6762.94,6922.07,6762.94,6762.94,1443490],["2014-06-27",6683.38,6762.94,6603.81,6683.38,1168990],["2014-06-30",6683.38,6842.5,6683.38,6842.5,1168710],["2014-07-01",6842.5,7160.76,6842.5,7081.2,1779520],["2014-07-02",7081.2,7240.32,7001.63,7160.76,1865840],["2014-07-03",7319.89,7558.58,7240.32,7319.89,1871550],["2014-07-04",7240.32,7399.45,7160.76,7319.89,1764460],["2014-07-07",7479.01,7558.58,7319.89,7399.45,1448000],["2014-07-08",7319.89,7479.01,7240.32,7319.89,1019160],["2014-07-09",7399.45,7717.71,7399.45,7558.58,1454040],["2014-07-10",7638.14,7717.71,7240.32,7319.89,2350590],["2014-07-11",7319.89,7399.45,7160.76,7319.89,1234960],["2014-07-14",7319.89,7479.01,7240.32,7399.45,789310],["2014-07-15",7479.01,7638.14,7479.01,7558.58,1697350],["2014-07-16",7717.71,7797.27,7479.01,7558.58,1868990],["2014-07-17",7479.01,7558.58,7319.89,7479.01,787740],["2014-07-18",7479.01,7558.58,7399.45,7479.01,1344370],["2014-07-21",7797.27,7956.4,7558.58,7717.71,2316100],["2014-07-22",7717.71,7797.27,7558.58,7717.71,888690],["2014-07-23",7717.71,7717.71,7558.58,7558.58,1519530],["2014-07-24",7717.71,7956.4,7717.71,7797.27,2210180],["2014-07-25",7876.83,7876.83,7558.58,7558.58,1479880],["2014-07-28",7479.01,7479.01,7160.76,7319.89,2100880],["2014-07-29",7240.32,7319.89,7160.76,7319.89,1309620],["2014-07-30",7319.89,7558.58,7319.89,7558.58,971070],["2014-07-31",7558.58,7797.27,7558.58,7717.71,1960000],["2014-08-01",7638.14,7717.71,7558.58,7638.14,1256160],["2014-08-04",7638.14,7797.27,7558.58,7797.27,2561380],["2014-08-05",8253.97,8253.97,8253.97,8253.97,231760],["2014-08-06",8526.08,8798.19,8526.08,8707.48,3084400],["2014-08-07",8707.48,9251.7,8707.48,9251.7,2321220],["2014-08-08",9342.4,9886.62,9342.4,9705.22,2298690],["2014-08-11",9886.62,9886.62,9614.51,9795.92,2343760],["2014-08-12",9795.92,9977.32,9614.51,9886.62,1650240],["2014-08-13",9886.62,10521.54,9886.62,10430.84,2076110],["2014-08-14",10521.54,10612.24,10158.73,10158.73,1746390],["2014-08-15",10068.03,10430.84,9523.81,10430.84,2688830],["2014-08-18",10249.43,10521.54,10158.73,10340.14,1324810],["2014-08-19",10340.14,10340.14,9886.62,10249.43,1973440],["2014-08-20",10158.73,10249.43,9977.32,10068.03,1273040],["2014-08-21",10068.03,10249.43,9977.32,9977.32,1099950],["2014-08-22",10249.43,10249.43,9886.62,9977.32,1477280],["2014-08-25",9977.32,10158.73,9795.92,9886.62,1212890],["2014-08-26",9886.62,9886.62,9433.11,9523.81,2997680],["2014-08-27",9523.81,10158.73,9433.11,9977.32,2177780],["2014-08-28",9886.62,10068.03,9795.92,9977.32,1583060],["2014-08-29",9886.62,9977.32,9523.81,9795.92,4065900],["2014-09-03",9977.32,9977.32,9705.22,9705.22,2657830],["2014-09-04",9614.51,10340.14,9614.51,9977.32,5794020],["2014-09-05",10158.73,10340.14,10068.03,10068.03,2286750],["2014-09-08",10158.73,10249.43,9886.62,9977.32,3783310],["2014-09-09",9886.62,9886.62,9433.11,9523.81,5280030],["2014-09-10",9523.81,9614.51,9251.7,9523.81,996790],["2014-09-11",9523.81,9795.92,9342.4,9614.51,1377020],["2014-09-12",9614.51,9705.22,9433.11,9614.51,867750],["2014-09-15",9523.81,9614.51,9251.7,9251.7,1459810],["2014-09-16",9251.7,9251.7,8888.89,9161.0,1916990],["2014-09-17",9251.7,9342.4,8888.89,8979.59,1197510],["2014-09-18",8888.89,9251.7,8707.48,8707.48,1068700],["2014-09-19",8707.48,8888.89,8707.48,8798.19,537860],["2014-09-22",8798.19,8979.59,8707.48,8707.48,458930],["2014-09-23",8707.48,9251.7,8707.48,9251.7,2365680],["2014-09-24",9070.29,9251.7,8979.59,9070.29,510430],["2014-09-25",9070.29,9342.4,8888.89,9342.4,808980],["2014-09-26",9342.4,9433.11,9161.0,9161.0,1462480],["2014-09-29",9161.0,9614.51,9161.0,9523.81,1949520],["2014-09-30",9342.4,10068.03,9342.4,10068.03,3844120],["2014-10-01",10158.73,10340.14,9977.32,9977.32,2234750],["2014-10-02",9977.32,10249.43,9977.32,10068.03,2088740],["2014-10-03",10068.03,10249.43,9977.32,10068.03,2556490],["2014-10-06",10068.03,10702.95,9977.32,10702.95,4857960],["2014-10-07",10793.65,11337.87,10702.95,10702.95,2881080],["2014-10-08",10612.24,10884.35,10430.84,10521.54,1731460],["2014-10-09",10612.24,11156.46,10521.54,10612.24,3870660],["2014-10-10",10521.54,10793.65,10430.84,10612.24,1691860],["2014-10-13",10702.95,11065.76,10521.54,10975.06,2933040],["2014-10-14",11156.46,11247.17,10702.95,10702.95,3038890],["2014-10-15",10702.95,10702.95,10340.14,10612.24,1490830],["2014-10-16",10521.54,10521.54,9886.62,9886.62,2790750],["2014-10-17",9977.32,10521.54,9705.22,10521.54,2681060],["2014-10-20",10884.35,10975.06,10430.84,10430.84,2004810],["2014-10-21",10430.84,10884.35,10340.14,10702.95,1910220],["2014-10-22",10702.95,11247.17,10702.95,10793.65,4506750],["2014-10-23",10793.65,10884.35,10340.14,10340.14,2783920],["2014-10-24",10340.14,10612.24,10158.73,10340.14,1836510],["2014-10-27",10249.43,10430.84,9705.22,9705.22,2906500],["2014-10-28",9614.51,10249.43,9614.51,9977.32,1413760],["2014-10-29",10068.03,10249.43,9886.62,10158.73,2022440],["2014-10-30",10068.03,10249.43,10068.03,10158.73,1245650],["2014-10-31",10158.73,10521.54,10068.03,10340.14,2175660],["2014-11-03",10430.84,10521.54,10249.43,10249.43,1307930],["2014-11-04",10249.43,10884.35,10158.73,10702.95,4826900],["2014-11-05",10612.24,10975.06,10249.43,10521.54,2688030],["2014-11-06",10702.95,10884.35,10612.24,10702.95,1397520],["2014-11-07",10793.65,11156.46,10793.65,10975.06,4926930],["2014-11-10",11065.76,11337.87,10975.06,11065.76,3425780],["2014-11-11",11065.76,11247.17,10975.06,10975.06,2106400],["2014-11-12",10884.35,11700.68,10884.35,11519.27,4160340],["2014-11-13",11609.98,11609.98,11156.46,11519.27,13438430],["2014-11-14",11519.27,11519.27,11156.46,11247.17,3624800],["2014-11-17",11337.87,11791.38,11337.87,11609.98,5539110],["2014-11-18",11609.98,11700.68,11247.17,11247.17,2830970],["2014-11-19",11156.46,11247.17,10793.65,10975.06,2552560],["2014-11-20",11156.46,11337.87,10975.06,11156.46,2218370],["2014-11-21",11247.17,11337.87,10702.95,10702.95,3830110],["2014-11-24",10702.95,10702.95,10340.14,10340.14,2304080],["2014-11-25",10430.84,10793.65,10430.84,10793.65,1880100],["2014-11-26",10793.65,11156.46,10521.54,11065.76,3779800],["2014-11-27",10975.06,11337.87,10702.95,11337.87,1766720],["2014-11-28",11247.17,11428.57,10975.06,10975.06,1745800],["2014-12-01",10975.06,11156.46,10702.95,10702.95,2042120],["2014-12-02",10793.65,10793.65,10612.24,10612.24,1171120],["2014-12-03",10612.24,10884.35,10612.24,10702.95,1279420],["2014-12-04",10793.65,10793.65,10612.24,10612.24,835050],["2014-12-05",10612.24,10884.35,10612.24,10702.95,1342280],["2014-12-08",10702.95,10793.65,10430.84,10430.84,903730],["2014-12-09",10430.84,10430.84,9705.22,9795.92,3654250],["2014-12-10",9977.32,10158.73,9614.51,10068.03,999710],["2014-12-11",9886.62,10068.03,9795.92,9795.92,607650],["2014-12-12",9705.22,10068.03,9705.22,10068.03,733580],["2014-12-15",10068.03,10249.43,9977.32,10068.03,698470],["2014-12-16",9977.32,9977.32,9614.51,9614.51,1294770],["2014-12-17",9705.22,9705.22,8979.59,9070.29,1940740],["2014-12-18",9342.4,9433.11,9161.0,9433.11,1013470],["2014-12-19",9523.81,9523.81,8888.89,9070.29,963660],["2014-12-22",9070.29,9251.7,8888.89,9070.29,533130],["2014-12-23",9070.29,9433.11,8979.59,9070.29,1008410],["2014-12-24",9161.0,9251.7,9070.29,9070.29,516830],["2014-12-25",9070.29,9070.29,8798.19,9070.29,676060],["2014-12-26",8888.89,8888.89,8435.37,8435.37,1602050],["2014-12-29",8435.37,8616.78,7891.16,7891.16,2810970],["2014-12-30",7981.86,8435.37,7528.34,8435.37,1431350],["2014-12-31",8435.37,8979.59,8435.37,8979.59,1756564],["2015-01-05",9161.0,9433.11,8979.59,9433.11,2994290],["2015-01-06",9161.0,9886.62,9070.29,9705.22,5879220],["2015-01-07",9705.22,9795.92,9614.51,9795.92,1280320],["2015-01-08",9614.51,9705.22,9433.11,9614.51,2744210],["2015-01-09",9523.81,9886.62,9433.11,9795.92,2605190],["2015-01-12",9795.92,9886.62,9523.81,9614.51,1892950],["2015-01-13",9433.11,9795.92,9433.11,9614.51,2274100],["2015-01-14",9614.51,9886.62,9523.81,9795.92,3356330],["2015-01-15",9886.62,10068.03,9705.22,9977.32,2778340],["2015-01-16",9977.32,10612.24,9886.62,10521.54,9522490],["2015-01-19",10340.14,10612.24,10249.43,10430.84,3102950],["2015-01-20",10340.14,10612.24,10249.43,10521.54,3309460],["2015-01-21",10430.84,11065.76,10340.14,10884.35,11320200],["2015-01-22",10793.65,10975.06,10612.24,10793.65,3220290],["2015-01-23",10793.65,11156.46,10793.65,10975.06,4949720],["2015-01-26",10884.35,11065.76,10793.65,10975.06,3023200],["2015-01-27",10793.65,10975.06,10249.43,10430.84,5855970],["2015-01-28",10340.14,10612.24,10249.43,10521.54,3870500],["2015-01-29",10430.84,10702.95,10340.14,10702.95,3880230],["2015-01-30",10612.24,10702.95,10249.43,10430.84,4175470],["2015-02-02",10340.14,10430.84,10068.03,10158.73,2701810],["2015-02-03",10158.73,10249.43,9523.81,9523.81,4171430],["2015-02-04",9433.11,9433.11,9070.29,9433.11,2853300],["2015-02-05",9342.4,9705.22,9251.7,9614.51,4089080],["2015-02-06",9614.51,9795.92,9523.81,9705.22,1988530],["2015-02-09",9614.51,9705.22,9251.7,9523.81,2157270],["2015-02-10",9433.11,9523.81,9342.4,9523.81,2319860],["2015-02-11",9523.81,9705.22,9433.11,9523.81,3044040],["2015-02-12",9614.51,9977.32,9614.51,9705.22,4777350],["2015-02-13",9705.22,9886.62,9614.51,9614.51,3775050],["2015-02-24",9614.51,9886.62,9614.51,9795.92,2212370],["2015-02-25",9705.22,9795.92,9523.81,9523.81,3142690],["2015-02-26",9523.81,9705.22,9523.81,9523.81,2100800],["2015-02-27",9614.51,9705.22,9433.11,9523.81,2761200],["2015-03-02",9523.81,9614.51,9433.11,9523.81,1662484],["2015-03-03",9523.81,9795.92,9523.81,9705.22,4285240],["2015-03-04",9705.22,9886.62,9614.51,9705.22,3580420],["2015-03-05",9795.92,10068.03,9705.22,9977.32,6583480],["2015-03-06",9886.62,9977.32,9795.92,9886.62,2818580],["2015-03-09",9795.92,9886.62,9614.51,9705.22,2041260],["2015-03-10",9705.22,9886.62,9614.51,9795.92,1862070],["2015-03-11",9795.92,9886.62,9614.51,9705.22,3099190],["2015-03-12",9705.22,9795.92,9614.51,9705.22,1861600],["2015-03-13",9795.92,9795.92,9614.51,9705.22,1749800],["2015-03-16",9705.22,9795.92,9523.81,9523.81,2236060],["2015-03-17",9614.51,9705.22,9523.81,9614.51,1835080],["2015-03-18",9614.51,9705.22,9523.81,9614.51,1944310],["2015-03-19",9614.51,9705.22,9523.81,9523.81,1832010],["2015-03-20",9523.81,9523.81,9342.4,9523.81,2465230],["2015-03-23",9523.81,9523.81,9251.7,9251.7,2196580],["2015-03-24",9251.7,9251.7,8888.89,9070.29,2501950],["2015-03-25",9161.0,9161.0,8979.59,9070.29,1407160],["2015-03-26",9070.29,9161.0,8888.89,9070.29,1643750],["2015-03-27",9070.29,9161.0,8888.89,8888.89,1787530],["2015-03-30",8888.89,8979.59,8344.67,8344.67,4203270],["2015-03-31",8253.97,8526.08,8253.97,8435.37,2441900],["2015-04-01",8435.37,8435.37,7981.86,8163.27,2366960],["2015-04-02",8163.27,8435.37,8072.56,8163.27,2988290],["2015-04-03",8163.27,8526.08,8163.27,8253.97,3765730],["2015-04-06",8344.67,8344.67,8163.27,8253.97,887380],["2015-04-07",8163.27,8526.08,8072.56,8526.08,2986510],["2015-04-08",8435.37,8526.08,8344.67,8526.08,1704120],["2015-04-09",8435.37,8798.19,8344.67,8707.48,5449820],["2015-04-10",8616.78,8888.89,8526.08,8888.89,5117000],["2015-04-13",8707.48,8888.89,8526.08,8888.89,3981680],["2015-04-14",8616.78,8888.89,8616.78,8798.19,3382170],["2015-04-15",8707.48,8798.19,8616.78,8616.78,2545470],["2015-04-16",8616.78,8798.19,8616.78,8616.78,1764900],["2015-04-17",8616.78,8888.89,8526.08,8707.48,3669310],["2015-04-20",8707.48,8707.48,8526.08,8707.48,2044210],["2015-04-21",8616.78,8707.48,8526.08,8616.78,2074900],["2015-04-22",8616.78,9161.0,8163.27,9161.0,10466610],["2015-04-23",8798.19,8888.89,8526.08,8526.08,6079750],["2015-04-24",8526.08,8616.78,8344.67,8435.37,1152090],["2015-04-27",8253.97,8435.37,8163.27,8253.97,2323330],["2015-05-04",8253.97,8253.97,7709.75,7709.75,4066830],["2015-05-05",7528.34,7619.05,7256.24,7346.94,5003990],["2015-05-06",7346.94,7619.05,6984.13,6984.13,3776590],["2015-05-07",6712.02,7256.24,6712.02,7074.83,2355620],["2015-05-08",6984.13,7437.64,6984.13,7346.94,2731320],["2015-05-11",7346.94,7437.64,7074.83,7165.53,1218010],["2015-05-12",7165.53,7165.53,6893.42,7165.53,2567120],["2015-05-13",6984.13,7165.53,6893.42,7165.53,1559380],["2015-05-14",7074.83,7165.53,6984.13,7165.53,1241110],["2015-05-15",7074.83,7256.24,6984.13,7074.83,1456190],["2015-05-18",6984.13,6984.13,6621.32,6621.32,2088090],["2015-05-19",6712.02,6893.42,6621.32,6802.72,3811410],["2015-05-20",6984.13,7256.24,6893.42,7256.24,6115870],["2015-05-21",7346.94,7528.34,7165.53,7346.94,2992800],["2015-05-22",7256.24,7437.64,7256.24,7437.64,2918170],["2015-05-25",7437.64,7528.34,7256.24,7437.64,1929510],["2015-05-26",7619.05,7800.45,7528.34,7619.05,7855170],["2015-05-27",7709.75,7709.75,7437.64,7528.34,1594870],["2015-05-28",7528.34,7981.86,7528.34,7981.86,6904780],["2015-05-29",7981.86,8072.56,7619.05,7981.86,2610060],["2015-06-01",7891.16,8253.97,7800.45,7981.86,2833940],["2015-06-02",8072.56,8163.27,7709.75,7891.16,2672340],["2015-06-03",7891.16,7981.86,7800.45,7891.16,2420500],["2015-06-04",7981.86,8072.56,7891.16,7981.86,1626010],["2015-06-05",7981.86,8163.27,7891.16,8072.56,4696140],["2015-06-08",8163.27,8253.97,7981.86,8253.97,4743320],["2015-06-09",8163.27,8435.37,8072.56,8435.37,7512510],["2015-06-10",8344.67,8526.08,8072.56,8526.08,4696900],["2015-06-11",8435.37,8888.89,8253.97,8888.89,5884930],["2015-06-12",8798.19,8979.59,8344.67,8979.59,12714380],["2015-06-15",8798.19,8888.89,8526.08,8526.08,1010060],["2015-06-16",8616.78,8707.48,8344.67,8344.67,1426180],["2015-06-17",8253.97,8344.67,8072.56,8072.56,2438760],["2015-06-18",8163.27,8253.97,7981.86,7981.86,1193970],["2015-06-19",8163.27,8344.67,8072.56,8072.56,1317440],["2015-06-22",8072.56,8163.27,7981.86,7981.86,697040],["2015-06-23",7981.86,8253.97,7981.86,8163.27,1899070],["2015-06-24",8163.27,8253.97,8072.56,8253.97,2300190],["2015-06-25",8163.27,8344.67,8072.56,8344.67,2216300],["2015-06-26",8253.97,8435.37,8163.27,8344.67,4063920],["2015-06-29",8253.97,8344.67,8072.56,8253.97,2691200],["2015-06-30",8163.27,8344.67,8072.56,8072.56,6394930],["2015-07-01",8163.27,8253.97,8072.56,8163.27,2882010],["2015-07-02",8163.27,8253.97,8072.56,8253.97,4460540],["2015-07-03",8253.97,8344.67,8072.56,8163.27,6966350],["2015-07-06",8163.27,8253.97,8072.56,8163.27,3552200],["2015-07-07",8163.27,8616.78,8072.56,8526.08,5833570],["2015-07-08",8526.08,8616.78,8163.27,8435.37,6353510],["2015-07-09",8163.27,8344.67,8072.56,8072.56,3701220],["2015-07-10",8163.27,8344.67,7981.86,7981.86,3665910],["2015-07-13",8072.56,8163.27,7891.16,8163.27,5107620],["2015-07-14",8163.27,8344.67,7981.86,8344.67,7100200],["2015-07-15",8253.97,8344.67,8072.56,8163.27,4024790],["2015-07-16",8072.56,8163.27,7891.16,8072.56,4868770],["2015-07-17",7891.16,8163.27,7800.45,8072.56,4238470],["2015-07-20",7891.16,7981.86,7800.45,7800.45,600560],["2015-07-21",7981.86,7981.86,7619.05,7709.75,1143500],["2015-07-22",7709.75,7709.75,7346.94,7437.64,2601650],["2015-07-23",7437.64,7528.34,6984.13,6984.13,6847780],["2015-07-24",6984.13,6984.13,6530.61,6530.61,11272510],["2015-07-27",6621.32,6893.42,6349.21,6621.32,3481530],["2015-07-28",6621.32,6712.02,6439.91,6530.61,1483360],["2015-07-29",6439.91,6621.32,6349.21,6349.21,1589250],["2015-07-30",6439.91,6712.02,6439.91,6621.32,2488540],["2015-07-31",6621.32,6712.02,6439.91,6439.91,2609040],["2015-08-03",6439.91,6439.91,6167.8,6258.5,1783730],["2015-08-04",6258.5,6439.91,6258.5,6258.5,2124990],["2015-08-05",6439.91,6621.32,6349.21,6621.32,3473630],["2015-08-06",6712.02,6802.72,6621.32,6621.32,3314300],["2015-08-07",6712.02,6802.72,6621.32,6712.02,1961330],["2015-08-10",6712.02,6802.72,6530.61,6530.61,1450010],["2015-08-11",6530.61,6621.32,6439.91,6439.91,1559360],["2015-08-12",6349.21,6439.91,6167.8,6258.5,3231800],["2015-08-13",6258.5,6530.61,6167.8,6258.5,2386730],["2015-08-14",6258.5,6439.91,6167.8,6349.21,1506190],["2015-08-17",6349.21,6530.61,6258.5,6258.5,1716520],["2015-08-18",6258.5,6349.21,6167.8,6258.5,816570],["2015-08-19",6258.5,6349.21,6167.8,6167.8,1404210],["2015-08-20",6167.8,6167.8,5986.39,6077.1,2020310],["2015-08-21",5986.39,6439.91,5895.69,6439.91,9282080],["2015-08-24",6439.91,6439.91,6077.1,6167.8,4547070],["2015-08-25",6167.8,6258.5,5986.39,6167.8,715010],["2015-08-26",6167.8,6349.21,6167.8,6258.5,1692050],["2015-08-27",6258.5,6349.21,6167.8,6258.5,1534060],["2015-08-28",6349.21,6439.91,6167.8,6349.21,6377800],["2015-08-31",6349.21,6349.21,6167.8,6167.8,871570],["2015-09-01",6167.8,6349.21,6167.8,6349.21,1775960],["2015-09-03",6258.5,6349.21,6167.8,6167.8,1433460],["2015-09-04",6167.8,6258.5,6077.1,6077.1,791670],["2015-09-07",6077.1,6167.8,5986.39,5986.39,1332690],["2015-09-08",5986.39,6167.8,5986.39,6167.8,1241220],["2015-09-09",6167.8,6258.5,6077.1,6167.8,1114490],["2015-09-10",6077.1,6167.8,5986.39,6077.1,1082540],["2015-09-11",6077.1,6167.8,5986.39,6077.1,1830420],["2015-09-14",6077.1,6077.1,5986.39,6077.1,1403020],["2015-09-15",5986.39,6167.8,5986.39,6077.1,2758320],["2015-09-16",6077.1,6077.1,5986.39,5986.39,986800],["2015-09-17",6077.1,6077.1,5986.39,5986.39,824010],["2015-09-18",6077.1,6167.8,5986.39,5986.39,1139750],["2015-09-21",6077.1,6167.8,5986.39,6077.1,1042960],["2015-09-22",6077.1,6258.5,6077.1,6077.1,916370],["2015-09-23",6077.1,6167.8,5986.39,6077.1,1270020],["2015-09-24",6077.1,6439.91,5986.39,6167.8,7303700],["2015-09-25",6258.5,6349.21,6167.8,6258.5,838080],["2015-09-28",6258.5,6258.5,5986.39,5986.39,985730],["2015-09-29",5895.69,5986.39,5714.29,5895.69,3220660],["2015-09-30",5895.69,6077.1,5895.69,5986.39,3011120],["2015-10-01",5986.39,6077.1,5986.39,5986.39,892560],["2015-10-02",5986.39,6167.8,5986.39,6077.1,1951370],["2015-10-05",6077.1,6258.5,6077.1,6167.8,2691370],["2015-10-06",6258.5,6439.91,6167.8,6349.21,4061270],["2015-10-07",6349.21,6530.61,6258.5,6439.91,4699520],["2015-10-08",6530.61,6712.02,6439.91,6621.32,4795110],["2015-10-09",6621.32,6893.42,6621.32,6712.02,6551760],["2015-10-12",6802.72,6893.42,6621.32,6621.32,6998420],["2015-10-13",6530.61,6712.02,6530.61,6530.61,2336410],["2015-10-14",6530.61,6712.02,6439.91,6530.61,1728970],["2015-10-15",6530.61,6984.13,6530.61,6802.72,7223400],["2015-10-16",6893.42,6984.13,6712.02,6712.02,2241380],["2015-10-19",6802.72,7165.53,6712.02,7165.53,7773840],["2015-10-20",7165.53,7256.24,6893.42,6893.42,2989870],["2015-10-21",7074.83,7346.94,7074.83,7165.53,2786350],["2015-10-22",7256.24,7437.64,7165.53,7437.64,1839180],["2015-10-23",7437.64,7619.05,7346.94,7528.34,2038740],["2015-10-26",7528.34,7528.34,7256.24,7346.94,2537890],["2015-10-27",7165.53,7346.94,7165.53,7256.24,1112750],["2015-10-28",7256.24,7346.94,7074.83,7256.24,2055590],["2015-10-29",7256.24,7346.94,7165.53,7256.24,2979280],["2015-10-30",7256.24,7528.34,7165.53,7437.64,3215160],["2015-11-02",7437.64,7800.45,7437.64,7709.75,4136320],["2015-11-03",7709.75,8163.27,7619.05,8163.27,7727570],["2015-11-04",8072.56,8435.37,7981.86,8344.67,8479710],["2015-11-05",8253.97,8435.37,7981.86,8344.67,6506110],["2015-11-06",8253.97,8344.67,8072.56,8163.27,2276420],["2015-11-09",8072.56,8163.27,7981.86,7981.86,953870],["2015-11-10",7891.16,8253.97,7891.16,8072.56,2706740],["2015-11-11",8072.56,8253.97,8072.56,8163.27,3971890],["2015-11-12",8163.27,8253.97,8072.56,8163.27,3383820],["2015-11-13",8163.27,8616.78,8163.27,8526.08,9704330],["2015-11-16",8435.37,8435.37,8163.27,8163.27,4759470],["2015-11-17",8253.97,8344.67,8163.27,8344.67,6971420],["2015-11-18",8253.97,8344.67,8163.27,8253.97,2017890],["2015-11-19",8253.97,8344.67,8163.27,8253.97,3677930],["2015-11-20",8163.27,8344.67,8163.27,8253.97,5257590],["2015-11-23",8344.67,8435.37,8163.27,8253.97,7062140],["2015-11-24",8344.67,8344.67,8072.56,8253.97,2167250],["2015-11-25",8253.97,8253.97,8072.56,8163.27,2179500],["2015-11-26",8072.56,8163.27,8072.56,8163.27,3125070],["2015-11-27",8163.27,8253.97,7981.86,8163.27,2700780],["2015-11-30",8072.56,8253.97,7981.86,8253.97,8279300],["2015-12-01",8253.97,8253.97,8072.56,8163.27,1341150],["2015-12-02",8072.56,8253.97,8072.56,8163.27,1301330],["2015-12-03",8163.27,8253.97,8072.56,8072.56,1577350],["2015-12-04",8072.56,8163.27,7800.45,8072.56,1207580],["2015-12-07",8163.27,8163.27,7891.16,7981.86,889040],["2015-12-08",7891.16,7981.86,7709.75,7709.75,2272080],["2015-12-09",7619.05,7709.75,7256.24,7256.24,2558020],["2015-12-10",6802.72,6984.13,6802.72,6802.72,1955670],["2015-12-11",6621.32,6893.42,6530.61,6621.32,2044340],["2015-12-14",6621.32,6621.32,6167.8,6167.8,2244940],["2015-12-15",5895.69,6167.8,5804.99,5986.39,25177190],["2015-12-16",6167.8,6349.21,6077.1,6349.21,6980980],["2015-12-17",6349.21,6349.21,6077.1,6167.8,2263390],["2015-12-18",5986.39,6077.1,5804.99,5895.69,5551740],["2015-12-21",5895.69,5895.69,5714.29,5895.69,3755410],["2015-12-22",5986.39,6167.8,5895.69,6167.8,5441710],["2015-12-23",6167.8,6167.8,5986.39,6077.1,2295190],["2015-12-24",6077.1,6258.5,6077.1,6167.8,2813270],["2015-12-25",6167.8,6167.8,5986.39,5986.39,3044550],["2015-12-28",5986.39,5986.39,5714.29,5714.29,2433210],["2015-12-29",5714.29,5895.69,5442.18,5895.69,3937270],["2015-12-30",5804.99,6077.1,5714.29,6077.1,4708380],["2015-12-31",5986.39,6349.21,5804.99,6349.21,8860830],["2016-01-04",6258.5,6349.21,5986.39,5986.39,5409790],["2016-01-05",5895.69,6077.1,5804.99,5804.99,1965250],["2016-01-06",5804.99,5986.39,5804.99,5895.69,1470060],["2016-01-07",5804.99,5804.99,5532.88,5532.88,8097410],["2016-01-08",5442.18,5442.18,5170.07,5170.07,9237620],["2016-01-11",4988.66,5170.07,4897.96,4988.66,3007970],["2016-01-12",4897.96,5260.77,4897.96,5260.77,8071090],["2016-01-13",5442.18,5623.58,5351.47,5351.47,6262750],["2016-01-14",5260.77,5351.47,5079.37,5170.07,3334830],["2016-01-15",5260.77,5260.77,4897.96,4897.96,3720920],["2016-01-18",4807.26,4897.96,4625.85,4897.96,8642180],["2016-01-19",5079.37,5170.07,4988.66,5170.07,2745230],["2016-01-20",5170.07,5260.77,4988.66,4988.66,2147800],["2016-01-21",4897.96,5170.07,4897.96,4897.96,3794460],["2016-01-22",5079.37,5170.07,4897.96,5170.07,4356940],["2016-01-25",5351.47,5442.18,5260.77,5442.18,8875260],["2016-01-26",5260.77,5442.18,5170.07,5260.77,2466880],["2016-01-27",5351.47,5532.88,5351.47,5442.18,3143550],["2016-01-28",5442.18,5532.88,5260.77,5260.77,1804890],["2016-01-29",5351.47,5442.18,5260.77,5351.47,1581310],["2016-02-01",5442.18,5442.18,5170.07,5170.07,1957360],["2016-02-02",5170.07,5351.47,5170.07,5170.07,1040360],["2016-02-03",5079.37,5351.47,5079.37,5260.77,876960],["2016-02-04",5351.47,5442.18,5079.37,5079.37,1280630],["2016-02-05",5170.07,5260.77,5079.37,5260.77,1102270],["2016-02-15",5170.07,5351.47,5170.07,5351.47,2640060],["2016-02-16",5351.47,5714.29,5351.47,5714.29,5058330],["2016-02-17",5804.99,5804.99,5532.88,5532.88,2461820],["2016-02-18",5623.58,5804.99,5623.58,5623.58,1901900],["2016-02-19",5623.58,5714.29,5532.88,5532.88,1932440],["2016-02-22",5532.88,5714.29,5532.88,5532.88,2452230],["2016-02-23",5623.58,5714.29,5351.47,5442.18,3684900],["2016-02-24",5351.47,5532.88,5351.47,5442.18,3029430],["2016-02-25",5442.18,5442.18,5260.77,5260.77,1839750],["2016-02-26",5351.47,5442.18,5260.77,5351.47,1770470],["2016-02-29",5442.18,5532.88,5351.47,5442.18,964280],["2016-03-01",5442.18,5442.18,5351.47,5351.47,1846280],["2016-03-02",5442.18,5442.18,5351.47,5442.18,1581940],["2016-03-03",5442.18,5442.18,5351.47,5442.18,1975670],["2016-03-04",5351.47,5623.58,5351.47,5442.18,2538910],["2016-03-07",5532.88,5804.99,5532.88,5804.99,6546620],["2016-03-08",5804.99,6167.8,5714.29,6167.8,9830150],["2016-03-09",6167.8,6530.61,6167.8,6530.61,8408460],["2016-03-10",6530.61,6712.02,6349.21,6349.21,2346560],["2016-03-11",6439.91,6530.61,6349.21,6439.91,1670140],["2016-03-14",6439.91,6530.61,6349.21,6439.91,1798420],["2016-03-15",6439.91,6802.72,6349.21,6621.32,3684110],["2016-03-16",6712.02,6802.72,6530.61,6621.32,3997910],["2016-03-17",6712.02,6712.02,6530.61,6530.61,1541560],["2016-03-18",6530.61,6621.32,6439.91,6621.32,3680520],["2016-03-21",6621.32,6712.02,6530.61,6621.32,2232490],["2016-03-22",6621.32,6802.72,6439.91,6712.02,5463030],["2016-03-23",6802.72,6802.72,6530.61,6802.72,2902140],["2016-03-24",6712.02,6802.72,6621.32,6712.02,3341660],["2016-03-25",6530.61,6621.32,6258.5,6349.21,5970830],["2016-03-28",6349.21,6439.91,6167.8,6349.21,3254570],["2016-03-29",6349.21,6621.32,6258.5,6439.91,3425770],["2016-03-30",6439.91,6530.61,6349.21,6439.91,1235930],["2016-03-31",6349.21,6530.61,6349.21,6530.61,2702250],["2016-04-01",6439.91,6439.91,6349.21,6439.91,955070],["2016-04-04",6349.21,6712.02,6349.21,6530.61,6440080],["2016-04-05",6530.61,6530.61,6349.21,6439.91,1395130],["2016-04-06",6530.61,6530.61,6349.21,6349.21,404190],["2016-04-07",6349.21,6439.91,6258.5,6439.91,3704480],["2016-04-08",6439.91,6439.91,6349.21,6349.21,526320],["2016-04-11",6439.91,6439.91,6349.21,6439.91,1476800],["2016-04-12",6439.91,6439.91,6349.21,6349.21,394760],["2016-04-13",6349.21,6530.61,6349.21,6349.21,1801790],["2016-04-14",6439.91,6712.02,6349.21,6712.02,5315500],["2016-04-15",6893.42,6984.13,6621.32,6984.13,4630170],["2016-04-19",6984.13,6984.13,6621.32,6621.32,2268720],["2016-04-20",6621.32,6712.02,6439.91,6621.32,1591410],["2016-04-21",6621.32,6621.32,6439.91,6530.61,1259930],["2016-04-22",6530.61,6712.02,6439.91,6621.32,993890],["2016-04-25",6621.32,6712.02,6530.61,6530.61,1191920],["2016-04-26",6530.61,6712.02,6439.91,6530.61,779050],["2016-04-27",6530.61,6621.32,6439.91,6530.61,858600],["2016-04-28",6530.61,6621.32,6439.91,6439.91,1983510],["2016-04-29",6530.61,6530.61,6439.91,6439.91,630990],["2016-05-04",6258.5,6349.21,6167.8,6349.21,2043910],["2016-05-05",6258.5,6439.91,6167.8,6439.91,1030370],["2016-05-06",6439.91,6530.61,6349.21,6439.91,1654970],["2016-05-09",6439.91,6530.61,6258.5,6349.21,1457290],["2016-05-10",6258.5,6349.21,6258.5,6258.5,620640],["2016-05-11",6258.5,6349.21,6167.8,6258.5,430990],["2016-05-12",6258.5,6349.21,6167.8,6258.5,616850],["2016-05-13",6167.8,6258.5,6077.1,6077.1,339740],["2016-05-16",6077.1,6167.8,5895.69,5895.69,985320],["2016-05-17",5986.39,6167.8,5895.69,6167.8,1178300],["2016-05-18",6258.5,6349.21,6167.8,6349.21,1035480],["2016-05-19",6258.5,6349.21,6167.8,6349.21,806550],["2016-05-20",6258.5,6439.91,6258.5,6258.5,258690],["2016-05-23",6167.8,6258.5,6167.8,6258.5,317910],["2016-05-24",6167.8,6167.8,6077.1,6167.8,406490],["2016-05-25",6167.8,6258.5,6167.8,6167.8,431150],["2016-05-26",6077.1,6167.8,5986.39,6167.8,628810],["2016-05-27",6167.8,6167.8,6077.1,6167.8,940240],["2016-05-30",6077.1,6258.5,6077.1,6258.5,1902030],["2016-05-31",6258.5,6349.21,6167.8,6349.21,1460910],["2016-06-01",6258.5,6349.21,6167.8,6167.8,700270],["2016-06-02",6167.8,6349.21,6077.1,6349.21,1734520],["2016-06-03",6258.5,6349.21,6167.8,6258.5,696110],["2016-06-06",6258.5,6258.5,6167.8,6258.5,709220],["2016-06-07",6167.8,6530.61,6077.1,6530.61,2522550],["2016-06-08",6530.61,6621.32,6439.91,6439.91,2345300],["2016-06-09",6439.91,6530.61,6349.21,6439.91,1176300],["2016-06-10",6439.91,6439.91,6349.21,6439.91,660020],["2016-06-13",6439.91,6439.91,6258.5,6349.21,651840],["2016-06-14",6349.21,6349.21,6258.5,6258.5,308230],["2016-06-15",6258.5,6349.21,6167.8,6258.5,1502830],["2016-06-16",6349.21,6439.91,6258.5,6349.21,1865460],["2016-06-17",6439.91,6439.91,6258.5,6349.21,421950],["2016-06-20",6349.21,6439.91,6349.21,6349.21,2168240],["2016-06-21",6349.21,6439.91,6349.21,6349.21,4130300],["2016-06-22",6349.21,6439.91,6349.21,6349.21,3291120],["2016-06-23",6530.61,6712.02,6439.91,6621.32,4406840],["2016-06-24",6712.02,6712.02,6258.5,6621.32,5948430],["2016-06-27",6530.61,6530.61,6349.21,6439.91,5178050],["2016-06-28",6349.21,6530.61,6258.5,6258.5,2743210],["2016-06-29",6258.5,6439.91,6258.5,6349.21,3128750],["2016-06-30",6349.21,6439.91,6258.5,6258.5,3522080],["2016-07-01",6258.5,6439.91,6258.5,6349.21,3506930],["2016-07-04",6349.21,6530.61,6349.21,6530.61,2783170],["2016-07-05",6439.91,6712.02,6439.91,6621.32,1717960],["2016-07-06",6621.32,6984.13,6530.61,6984.13,3458160],["2016-07-07",6984.13,7165.53,6893.42,6893.42,1892990],["2016-07-08",6802.72,6984.13,6802.72,6893.42,2956520],["2016-07-11",6984.13,7256.24,6712.02,7165.53,3300690],["2016-07-12",7165.53,7256.24,7074.83,7165.53,3404470],["2016-07-13",7165.53,7437.64,7074.83,7437.64,3021300],["2016-07-14",7528.34,7528.34,7256.24,7256.24,1066000],["2016-07-15",7256.24,7346.94,7165.53,7346.94,4227100],["2016-07-18",7256.24,7437.64,7256.24,7346.94,2775600],["2016-07-19",7346.94,7346.94,6893.42,6984.13,1230420],["2016-07-20",6984.13,6984.13,6893.42,6984.13,818520],["2016-07-21",6893.42,6984.13,6802.72,6893.42,1955110],["2016-07-22",6802.72,6984.13,6802.72,6984.13,1308870],["2016-07-25",6893.42,7165.53,6893.42,7165.53,1419960],["2016-07-26",7165.53,7165.53,6712.02,6712.02,4702340],["2016-07-27",6712.02,6712.02,6439.91,6621.32,1027680],["2016-07-28",6530.61,6712.02,6439.91,6530.61,609650],["2016-07-29",6167.8,6530.61,6167.8,6530.61,2389490],["2016-08-01",6530.61,6621.32,6439.91,6530.61,920890],["2016-08-02",6621.32,6621.32,6349.21,6530.61,2667980],["2016-08-03",6439.91,6530.61,6349.21,6530.61,1315190],["2016-08-04",6530.61,6530.61,6258.5,6349.21,838100],["2016-08-05",6349.21,6349.21,5986.39,5986.39,3494330],["2016-08-08",5804.99,6077.1,5623.58,5804.99,2364740],["2016-08-09",5804.99,5804.99,5442.18,5804.99,4210750],["2016-08-10",5714.29,5895.69,5442.18,5442.18,2835890],["2016-08-11",5714.29,5714.29,5351.47,5714.29,6518200],["2016-08-12",5714.29,5714.29,5351.47,5442.18,3805260],["2016-08-15",5351.47,5442.18,5079.37,5442.18,7003240],["2016-08-16",5351.47,5442.18,5079.37,5442.18,9684470],["2016-08-17",5079.37,5260.77,5079.37,5079.37,3520320],["2016-08-18",4807.26,4897.96,4807.26,4807.26,10914540],["2016-08-19",4716.55,4897.96,4625.85,4897.96,6316600],["2016-08-22",4897.96,4988.66,4807.26,4807.26,1916840],["2016-08-23",4716.55,4807.26,4625.85,4807.26,4371200],["2016-08-24",4716.55,4807.26,4625.85,4716.55,3601260],["2016-08-25",4716.55,4807.26,4625.85,4807.26,4119610],["2016-08-26",4807.26,5079.37,4716.55,5079.37,6604380],["2016-08-29",5079.37,5260.77,4988.66,5079.37,4403610],["2016-08-30",4897.96,5079.37,4897.96,4897.96,3297510],["2016-08-31",4897.96,4988.66,4807.26,4897.96,2880680],["2016-09-01",4807.26,4897.96,4716.55,4807.26,1981850],["2016-09-05",4716.55,4897.96,4625.85,4716.55,2591120],["2016-09-06",4625.85,4807.26,4625.85,4807.26,3594360],["2016-09-07",4716.55,4807.26,4625.85,4807.26,4184220],["2016-09-08",4716.55,4807.26,4625.85,4807.26,2738140],["2016-09-09",4716.55,4807.26,4625.85,4625.85,3495640],["2016-09-12",4535.15,4625.85,4308.39,4308.39,6277990],["2016-09-13",4081.63,4308.39,4009.07,4308.39,6139170],["2016-09-14",4172.34,4308.39,4172.34,4281.18,3632520],["2016-09-15",4281.18,4290.25,4199.55,4281.18,4633030],["2016-09-16",4199.55,4281.18,4099.77,4281.18,6226160],["2016-09-19",4263.04,4272.11,4181.41,4272.11,2498530],["2016-09-20",4208.62,4281.18,4208.62,4281.18,3112970],["2016-09-21",4290.25,4308.39,4217.69,4308.39,3419460],["2016-09-22",4326.53,4607.71,4308.39,4607.71,5284530],["2016-09-23",4625.85,4852.61,4607.71,4761.9,5951050],["2016-09-26",4761.9,4834.47,4716.55,4807.26,4625500],["2016-09-27",4761.9,4761.9,4625.85,4698.41,3481890],["2016-09-28",4698.41,4789.12,4607.71,4698.41,5281070],["2016-09-29",4698.41,4743.76,4653.06,4698.41,2458820],["2016-09-30",4698.41,4716.55,4625.85,4707.48,3507000],["2016-10-03",4716.55,4825.4,4698.41,4761.9,3957340],["2016-10-04",4734.69,4761.9,4689.34,4698.41,1700640],["2016-10-05",4698.41,4725.62,4671.2,4698.41,2462030],["2016-10-06",4698.41,4888.89,4671.2,4852.61,7189700],["2016-10-07",4861.68,5061.22,4834.47,5034.01,8349930],["2016-10-10",5034.01,5097.51,4970.52,5006.8,4157370],["2016-10-11",4988.66,4988.66,4879.82,4970.52,4540250],["2016-10-12",4943.31,5024.94,4916.1,4979.59,7181030],["2016-10-13",4979.59,5179.14,4952.38,5170.07,8094820],["2016-10-14",5170.07,5233.56,5079.37,5079.37,6387350],["2016-10-17",5034.01,5079.37,4979.59,5006.8,3554370],["2016-10-18",4988.66,5015.87,4897.96,4988.66,3562700],["2016-10-19",4997.73,5043.08,4852.61,4934.24,3961570],["2016-10-20",4934.24,5024.94,4888.89,4970.52,4537960],["2016-10-21",4970.52,4970.52,4625.85,4716.55,2789470],["2016-10-24",4716.55,4907.03,4716.55,4888.89,4193130],["2016-10-25",4888.89,4888.89,4716.55,4798.19,2944980],["2016-10-26",4798.19,4834.47,4698.41,4743.76,2728450],["2016-10-27",4734.69,4752.83,4689.34,4743.76,2841330],["2016-10-28",4743.76,4770.98,4625.85,4761.9,3750430],["2016-10-31",4743.76,4770.98,4698.41,4743.76,1906880],["2016-11-01",4743.76,4934.24,4707.48,4925.17,4899770],["2016-11-02",4916.1,4952.38,4888.89,4916.1,2924600],["2016-11-03",4916.1,4916.1,4580.5,4734.69,3949860],["2016-11-04",4734.69,4734.69,4408.16,4408.16,6758270],["2016-11-07",4444.44,4444.44,4263.04,4444.44,2206110],["2016-11-08",4408.16,4453.51,4326.53,4444.44,3776790],["2016-11-09",4444.44,4444.44,4172.34,4272.11,2723660],["2016-11-10",4272.11,4399.09,4244.9,4399.09,3197470],["2016-11-11",4399.09,4399.09,4281.18,4353.74,2811850],["2016-11-14",4317.46,4535.15,4281.18,4444.44,3745480],["2016-11-15",4462.59,4553.29,4444.44,4444.44,2890060],["2016-11-16",4444.44,4462.59,4408.16,4444.44,2206310],["2016-11-17",4408.16,4444.44,4299.32,4371.88,2878430],["2016-11-18",4353.74,4371.88,4290.25,4344.67,2160240],["2016-11-21",4344.67,4362.81,4290.25,4344.67,1990080],["2016-11-22",4344.67,4344.67,4290.25,4344.67,1930420],["2016-11-23",4317.46,4326.53,4281.18,4326.53,2288540],["2016-11-24",4317.46,4399.09,4299.32,4353.74,3424130],["2016-11-25",4353.74,4362.81,4308.39,4353.74,4260830],["2016-11-28",4353.74,4353.74,4244.9,4308.39,2379500],["2016-11-29",4281.18,4290.25,4235.83,4281.18,2666470],["2016-11-30",4263.04,4272.11,4181.41,4181.41,2030650],["2016-12-01",4190.48,4199.55,3954.65,4199.55,3748190],["2016-12-02",4361.9,4361.9,4142.86,4200.0,3671360],["2016-12-05",4209.52,4209.52,3914.29,3914.29,555580],["2016-12-06",3647.62,3647.62,3647.62,3647.62,109070],["2016-12-07",3400.0,3400.0,3400.0,3400.0,201630],["2016-12-08",3171.43,3600.0,3171.43,3428.57,20328710],["2016-12-09",3428.57,3600.0,3190.48,3428.57,7945960],["2016-12-12",3219.05,3400.0,3200.0,3200.0,1177500],["2016-12-13",2980.95,3095.24,2980.95,2980.95,12891690],["2016-12-14",2780.95,3095.24,2780.95,2819.05,9730740],["2016-12-15",2857.14,2952.38,2695.24,2780.95,2267960],["2016-12-16",2819.05,2857.14,2761.9,2809.52,3293140],["2016-12-19",2838.1,2914.29,2828.57,2847.62,3492270],["2016-12-20",2885.71,2885.71,2790.48,2790.48,1992490],["2016-12-21",2790.48,2790.48,2752.38,2761.9,1285170],["2016-12-22",2742.86,2780.95,2685.71,2761.9,1744650],["2016-12-23",2723.81,2761.9,2704.76,2704.76,820780],["2016-12-26",2714.29,2780.95,2714.29,2742.86,1293170],["2016-12-27",2742.86,2752.38,2695.24,2695.24,1152800],["2016-12-28",2695.24,2809.52,2695.24,2742.86,1556810],["2016-12-29",2771.43,2800.0,2742.86,2771.43,1099600],["2016-12-30",2761.9,2790.48,2752.38,2752.38,2829950],["2017-01-03",2761.9,2771.43,2752.38,2771.43,502940],["2017-01-04",2780.95,2819.05,2761.9,2761.9,1453600],["2017-01-05",2771.43,2771.43,2752.38,2761.9,486020],["2017-01-06",2761.9,2771.43,2742.86,2742.86,826630],["2017-01-09",2742.86,2752.38,2666.67,2695.24,1756870],["2017-01-10",2695.24,2733.33,2676.19,2685.71,637680],["2017-01-11",2704.76,2714.29,2647.62,2695.24,2271670],["2017-01-12",2704.76,2704.76,2676.19,2695.24,332780],["2017-01-13",2685.71,2704.76,2657.14,2685.71,1096440],["2017-01-16",2685.71,2695.24,2628.57,2628.57,698110],["2017-01-17",2628.57,2647.62,2485.71,2485.71,817410],["2017-01-18",2485.71,2600.0,2447.62,2590.48,2953300],["2017-01-19",2571.43,2666.67,2561.9,2600.0,1743540],["2017-01-20",2600.0,2609.52,2533.33,2590.48,941300],["2017-01-23",2580.95,2619.05,2571.43,2600.0,749600],["2017-01-24",2600.0,2723.81,2600.0,2714.29,1003360],["2017-01-25",2676.19,2742.86,2676.19,2723.81,660110],["2017-02-02",2723.81,2723.81,2638.1,2647.62,625760],["2017-02-03",2704.76,2704.76,2523.81,2571.43,2920320],["2017-02-06",2590.48,2590.48,2523.81,2552.38,1902340],["2017-02-07",2552.38,2619.05,2523.81,2590.48,1493190],["2017-02-08",2590.48,2600.0,2561.9,2561.9,1084350],["2017-02-09",2571.43,2666.67,2571.43,2600.0,1810000],["2017-02-10",2628.57,2628.57,2571.43,2600.0,1263800],["2017-02-13",2609.52,2714.29,2571.43,2704.76,2769880],["2017-02-14",2704.76,2790.48,2580.95,2714.29,3319240],["2017-02-15",2714.29,2742.86,2666.67,2695.24,2331280],["2017-02-16",2695.24,2742.86,2676.19,2685.71,2275040],["2017-02-17",2676.19,2695.24,2657.14,2676.19,2397080],["2017-02-20",2676.19,2733.33,2666.67,2714.29,2622870],["2017-02-21",2733.33,2895.24,2723.81,2895.24,9205740],["2017-02-22",2990.48,3057.14,2933.33,2961.9,5112170],["2017-02-23",2952.38,2971.43,2866.67,2895.24,3001320],["2017-02-24",2895.24,3028.57,2895.24,2933.33,2877060],["2017-02-27",2952.38,2952.38,2895.24,2895.24,2183520],["2017-02-28",2895.24,3038.1,2895.24,2952.38,3000360],["2017-03-01",2961.9,3028.57,2809.52,2876.19,2548580],["2017-03-02",2876.19,2942.86,2828.57,2828.57,1836660],["2017-03-03",2828.57,2828.57,2761.9,2761.9,1964110],["2017-03-06",2723.81,2847.62,2723.81,2761.9,1238350],["2017-03-07",2761.9,2838.1,2752.38,2790.48,1374790],["2017-03-08",2790.48,2819.05,2761.9,2761.9,1106470],["2017-03-09",2761.9,2771.43,2742.86,2742.86,1272080],["2017-03-10",2742.86,2809.52,2742.86,2809.52,3086210],["2017-03-13",2819.05,3000.0,2809.52,3000.0,9481990],["2017-03-14",2952.38,3171.43,2952.38,2971.43,7123600],["2017-03-15",2971.43,3085.71,2952.38,2990.48,2251530],["2017-03-16",2990.48,3019.05,2961.9,3009.52,1540870],["2017-03-17",3000.0,3000.0,2933.33,2942.86,4006580],["2017-03-20",2952.38,3000.0,2942.86,2942.86,2267540],["2017-03-21",2952.38,3123.81,2942.86,3095.24,6161740],["2017-03-22",3085.71,3142.86,2914.29,2914.29,3437770],["2017-03-23",2952.38,2971.43,2904.76,2914.29,1860210],["2017-03-24",2914.29,2961.9,2914.29,2942.86,1789520],["2017-03-27",2942.86,3009.52,2942.86,2961.9,1448180],["2017-03-28",2952.38,3000.0,2942.86,2942.86,18888753],["2017-03-29",2952.38,2990.48,2942.86,2952.38,2176150],["2017-03-30",2952.38,3038.1,2952.38,3009.52,2559510],["2017-03-31",3009.52,3057.14,2990.48,3009.52,1835310],["2017-04-03",3019.05,3019.05,2971.43,2990.48,1098230],["2017-04-04",2990.48,3114.29,2942.86,3095.24,5701090],["2017-04-05",3133.33,3238.1,3085.71,3142.86,3658270],["2017-04-07",3142.86,3342.86,3047.62,3333.33,7530560],["2017-04-10",3314.29,3352.38,3219.05,3228.57,3692080],["2017-04-11",3219.05,3304.76,3190.48,3200.0,3233080],["2017-04-12",3200.0,3228.57,3066.67,3066.67,2324050],["2017-04-13",3095.24,3104.76,3009.52,3047.62,2338330],["2017-04-14",3047.62,3142.86,2942.86,2980.95,3252370],["2017-04-17",2980.95,3038.1,2942.86,2952.38,1898890],["2017-04-18",2952.38,3028.57,2942.86,3009.52,725830],["2017-04-19",3000.0,3219.05,2980.95,3219.05,8261030],["2017-04-20",3333.33,3333.33,3200.0,3209.52,4488180],["2017-04-21",3200.0,3304.76,3123.81,3238.1,3878410],["2017-04-24",3209.52,3238.1,3142.86,3142.86,1941020],["2017-04-25",3142.86,3228.57,3133.33,3142.86,1428830],["2017-04-26",3142.86,3200.0,3133.33,3200.0,2105360],["2017-04-27",3190.48,3419.05,3180.95,3419.05,14132260],["2017-04-28",3419.05,3628.57,3371.43,3571.43,7833080],["2017-05-03",3600.0,3657.14,3514.29,3514.29,5700640],["2017-05-04",3514.29,3685.71,3485.71,3619.05,4058980],["2017-05-05",3619.05,3866.67,3600.0,3866.67,7141450],["2017-05-08",4000.0,4133.33,3990.48,4133.33,14607069],["2017-05-09",4142.86,4419.05,4142.86,4371.43,5388780],["2017-05-10",4285.71,4342.86,4066.67,4066.67,7212920],["2017-05-11",4009.52,4266.67,3961.9,4009.52,5638300],["2017-05-12",4095.24,4161.9,4000.0,4104.76,2923170],["2017-05-15",4095.24,4390.48,4095.24,4390.48,6843720],["2017-05-16",4609.52,4609.52,4104.76,4285.71,5591490],["2017-05-17",4285.71,4342.86,4114.29,4161.9,3840400],["2017-05-18",4095.24,4152.38,3952.38,3971.43,5002800],["2017-05-19",3952.38,4085.71,3952.38,4028.57,3642030],["2017-05-22",4104.76,4304.76,4095.24,4171.43,5695350],["2017-05-23",4142.86,4171.43,3980.95,3980.95,3059840],["2017-05-24",4000.0,4066.67,3980.95,4009.52,2032200],["2017-05-25",4038.1,4076.19,3980.95,3980.95,2717690],["2017-05-26",3980.95,4019.05,3971.43,3971.43,2265630],["2017-05-29",3971.43,4000.0,3838.1,3857.14,3168380],["2017-05-30",3857.14,3933.33,3704.76,3714.29,3979690],["2017-05-31",3723.81,3809.52,3676.19,3771.43,2553620],["2017-06-01",3771.43,3895.24,3771.43,3828.57,1524290],["2017-06-02",3828.57,3923.81,3761.9,3923.81,2283490],["2017-06-05",3923.81,3952.38,3819.05,3885.71,2122970],["2017-06-06",3885.71,3904.76,3819.05,3866.67,2219280],["2017-06-07",3866.67,4047.62,3866.67,3933.33,3013210],["2017-06-08",3933.33,3961.9,3876.19,3904.76,1235110],["2017-06-09",3904.76,3933.33,3819.05,3819.05,1156850],["2017-06-12",3828.57,3904.76,3761.9,3780.95,1991070],["2017-06-13",3780.95,3838.1,3771.43,3809.52,2061740],["2017-06-14",3809.52,3847.62,3761.9,3790.48,1240270],["2017-06-15",3800.0,3809.52,3733.33,3752.38,2430120],["2017-06-16",3733.33,3800.0,3733.33,3800.0,2055500],["2017-06-19",3809.52,3847.62,3771.43,3800.0,947900],["2017-06-20",3790.48,3790.48,3723.81,3752.38,1450010],["2017-06-21",3733.33,3752.38,3695.24,3714.29,2559650],["2017-06-22",3723.81,3761.9,3619.05,3733.33,2402660],["2017-06-23",3733.33,3990.48,3704.76,3990.48,6837830],["2017-06-26",4076.19,4171.43,4000.0,4000.0,4685400],["2017-06-27",4038.1,4066.67,3923.81,3923.81,2320370],["2017-06-28",3914.29,4009.52,3876.19,4009.52,1889920],["2017-06-29",3971.43,4219.05,3971.43,4142.86,5966180],["2017-06-30",4152.38,4200.0,4057.14,4133.33,3137480],["2017-07-03",4142.86,4285.71,4142.86,4238.1,3968530],["2017-07-04",4285.71,4476.19,4219.05,4457.14,6444920],["2017-07-05",4523.81,4761.9,4523.81,4523.81,6197440],["2017-07-06",4523.81,4571.43,4285.71,4380.95,4331760],["2017-07-07",4476.19,4571.43,4380.95,4428.57,4513280],["2017-07-10",4428.57,4466.67,4247.62,4285.71,3431670],["2017-07-11",4304.76,4352.38,4171.43,4257.14,4414550],["2017-07-12",4285.71,4371.43,4247.62,4371.43,2984860],["2017-07-13",4371.43,4438.1,4323.81,4361.9,2705360],["2017-07-14",4380.95,4552.38,4333.33,4466.67,5504840],["2017-07-17",4466.67,4695.24,4466.67,4561.9,5392760],["2017-07-18",4561.9,4561.9,4419.05,4419.05,2662390],["2017-07-19",4428.57,4647.62,4428.57,4561.9,4009190],["2017-07-20",4561.9,4561.9,4419.05,4447.62,2671920],["2017-07-21",4447.62,4533.33,4285.71,4285.71,2943730],["2017-07-24",4142.86,4276.19,3990.48,3990.48,4575350],["2017-07-25",4019.05,4171.43,3952.38,4142.86,5094990],["2017-07-26",4190.48,4428.57,4161.9,4380.95,6611440],["2017-07-27",4380.95,4390.48,4247.62,4285.71,1656840],["2017-07-28",4285.71,4476.19,4228.57,4371.43,10377140],["2017-07-31",4066.67,4161.9,4066.67,4066.67,17314290],["2017-08-01",4066.67,4095.24,3980.95,4000.0,2638530],["2017-08-02",3961.9,4000.0,3828.57,3828.57,5334540],["2017-08-03",3857.14,3971.43,3847.62,3885.71,2823640],["2017-08-04",3885.71,3971.43,3885.71,3952.38,1518700],["2017-08-07",3980.95,4095.24,3971.43,4038.1,1989990],["2017-08-08",4038.1,4057.14,3971.43,4000.0,2701710],["2017-08-09",3971.43,4047.62,3923.81,3942.86,2216470],["2017-08-10",4000.0,4019.05,3923.81,3942.86,1406950],["2017-08-11",3942.86,4000.0,3923.81,3923.81,984570],["2017-08-14",3923.81,3990.48,3923.81,3980.95,1096180],["2017-08-15",4000.0,4009.52,3904.76,4000.0,1478970],["2017-08-16",3980.95,3990.48,3952.38,3961.9,1163210],["2017-08-17",3961.9,3961.9,3742.86,3742.86,1976920],["2017-08-18",3733.33,4000.0,3714.29,4000.0,5581180],["2017-08-21",4000.0,4000.0,3923.81,3923.81,512390],["2017-08-22",3904.76,3933.33,3828.57,3876.19,1577840],["2017-08-23",3838.1,3923.81,3838.1,3866.67,1689300],["2017-08-24",3857.14,3971.43,3847.62,3876.19,2552890],["2017-08-25",3876.19,3952.38,3828.57,3828.57,1189810],["2017-08-28",3876.19,3980.95,3866.67,3914.29,2440930],["2017-08-29",3914.29,4095.24,3895.24,3980.95,3925720],["2017-08-30",4000.0,4028.57,3933.33,3933.33,1876610],["2017-08-31",3952.38,4000.0,3885.71,3952.38,2606560],["2017-09-01",3952.38,3980.95,3904.76,3933.33,777960],["2017-09-05",3933.33,4000.0,3933.33,3952.38,2603740],["2017-09-06",3952.38,3961.9,3914.29,3923.81,1055240],["2017-09-07",3923.81,3961.9,3914.29,3914.29,1047550],["2017-09-08",3904.76,3923.81,3876.19,3904.76,1467160],["2017-09-11",3904.76,3904.76,3809.52,3819.05,2488680],["2017-09-12",3866.67,3895.24,3819.05,3857.14,759900],["2017-09-13",3895.24,3895.24,3847.62,3885.71,819520],["2017-09-14",3885.71,3895.24,3857.14,3885.71,880160],["2017-09-15",3876.19,3885.71,3857.14,3876.19,388160],["2017-09-18",3885.71,4009.52,3876.19,3961.9,2558010],["2017-09-19",3971.43,4038.1,3971.43,3990.48,2119510],["2017-09-20",4000.0,4000.0,3942.86,3990.48,1676440],["2017-09-21",3990.48,3990.48,3952.38,3952.38,752450],["2017-09-22",3952.38,3980.95,3914.29,3914.29,1024330],["2017-09-25",3923.81,3942.86,3876.19,3876.19,767440],["2017-09-26",3885.71,3904.76,3866.67,3876.19,1167750],["2017-09-27",3876.19,3895.24,3838.1,3876.19,1966130],["2017-09-28",3876.19,3885.71,3847.62,3847.62,1328490],["2017-09-29",3857.14,3876.19,3838.1,3838.1,1460830],["2017-10-02",3876.19,3904.76,3838.1,3838.1,2563470],["2017-10-03",3838.1,3885.71,3638.1,3723.81,1686130],["2017-10-04",3723.81,3771.43,3714.29,3733.33,1770420],["2017-10-05",3733.33,3809.52,3733.33,3742.86,1145700],["2017-10-06",3742.86,3771.43,3695.24,3695.24,2013820],["2017-10-09",3695.24,3723.81,3628.57,3628.57,1711750],["2017-10-10",3638.1,3695.24,3619.05,3676.19,830580],["2017-10-11",3676.19,3695.24,3600.0,3609.52,952400],["2017-10-12",3600.0,3619.05,3514.29,3514.29,2056130],["2017-10-13",3523.81,3533.33,3457.14,3476.19,1041500],["2017-10-16",3476.19,3590.48,3476.19,3514.29,660200],["2017-10-17",3561.9,3695.24,3533.33,3609.52,1338970],["2017-10-18",3638.1,3666.67,3561.9,3600.0,633560],["2017-10-19",3571.43,3619.05,3542.86,3542.86,534420],["2017-10-20",3533.33,3600.0,3514.29,3523.81,656920],["2017-10-23",3552.38,3552.38,3342.86,3447.62,888640],["2017-10-24",3447.62,3485.71,3295.24,3295.24,592830],["2017-10-25",3285.71,3323.81,3180.95,3219.05,1689430],["2017-10-26",3219.05,3314.29,3171.43,3190.48,575410],["2017-10-27",3190.48,3257.14,3180.95,3180.95,1950976],["2017-10-30",3180.95,3238.1,3114.29,3114.29,616880],["2017-10-31",3142.86,3190.48,3028.57,3038.1,860860],["2017-11-01",3123.81,3152.38,3009.52,3019.05,974960],["2017-11-02",2876.19,2980.95,2838.1,2838.1,2590430],["2017-11-03",2866.67,2914.29,2838.1,2895.24,1445580],["2017-11-06",2914.29,2971.43,2904.76,2952.38,704060],["2017-11-07",2961.9,3085.71,2933.33,3019.05,1214860],["2017-11-08",3019.05,3076.19,3009.52,3028.57,666980],["2017-11-09",3028.57,3066.67,3019.05,3028.57,971860],["2017-11-10",3028.57,3028.57,2952.38,2961.9,1043650],["2017-11-13",2961.9,3009.52,2895.24,2942.86,728220],["2017-11-14",2952.38,2961.9,2876.19,2895.24,670470],["2017-11-15",2895.24,2923.81,2885.71,2904.76,690560],["2017-11-16",2933.33,3028.57,2904.76,3000.0,1289090],["2017-11-17",3038.1,3085.71,2980.95,2980.95,588810],["2017-11-20",2980.95,3019.05,2971.43,2980.95,1349890],["2017-11-21",3000.0,3009.52,2971.43,2980.95,1083100],["2017-11-22",2980.95,3009.52,2961.9,2990.48,1449560],["2017-11-23",2980.95,3047.62,2980.95,3000.0,1706320],["2017-11-24",3000.0,3209.52,2990.48,3209.52,2781060],["2017-11-27",3428.57,3428.57,3428.57,3428.57,838440],["2017-11-28",3666.67,3666.67,3428.57,3428.57,5729410],["2017-11-29",3400.0,3590.48,3390.48,3523.81,1979200],["2017-11-30",3552.38,3666.67,3533.33,3580.95,2304940],["2017-12-01",3552.38,3695.24,3552.38,3609.52,3574260],["2017-12-04",3676.19,3857.14,3676.19,3857.14,6638350],["2017-12-05",3904.76,3980.95,3809.52,3904.76,3142520],["2017-12-06",3828.57,3904.76,3771.43,3790.48,2148070],["2017-12-07",3790.48,3800.0,3571.43,3609.52,3192470],["2017-12-08",3666.67,3761.9,3580.95,3666.67,3329590],["2017-12-11",3619.05,3685.71,3523.81,3580.95,4794185],["2017-12-12",3580.95,3676.19,3333.33,3447.62,2995460],["2017-12-13",3447.62,3552.38,3371.43,3400.0,995710],["2017-12-14",3361.9,3552.38,3352.38,3542.86,1819970],["2017-12-15",3542.86,3628.57,3514.29,3542.86,1904350],["2017-12-18",3619.05,3619.05,3542.86,3552.38,1366050],["2017-12-19",3561.9,3571.43,3428.57,3428.57,1178680],["2017-12-20",3438.1,3514.29,3409.52,3428.57,2308840],["2017-12-21",3457.14,3476.19,3409.52,3428.57,5607850],["2017-12-22",3438.1,3447.62,3333.33,3409.52,1129280],["2017-12-25",3409.52,3409.52,3323.81,3342.86,949230],["2017-12-26",3342.86,3390.48,3342.86,3361.9,885760],["2017-12-27",3390.48,3400.0,3247.62,3333.33,985530],["2017-12-28",3333.33,3523.81,3314.29,3523.81,1703710],["2017-12-29",3609.52,3609.52,3504.76,3542.86,1203630],["2018-01-02",3523.81,3571.43,3476.19,3561.9,2030290],["2018-01-03",3561.9,3619.05,3485.71,3485.71,1559740],["2018-01-04",3485.71,3638.1,3428.57,3619.05,2018860],["2018-01-05",3666.67,3857.14,3619.05,3771.43,4594760],["2018-01-08",3838.1,3838.1,3723.81,3761.9,1347840],["2018-01-09",3809.52,3828.57,3714.29,3714.29,1430130],["2018-01-10",3742.86,3895.24,3742.86,3857.14,3990350],["2018-01-11",3904.76,4123.81,3876.19,4047.62,6551930],["2018-01-12",4171.43,4171.43,3828.57,3828.57,2480850],["2018-01-15",3828.57,3895.24,3819.05,3819.05,1707820],["2018-01-16",3819.05,3819.05,3666.67,3809.52,2552100],["2018-01-17",3742.86,3876.19,3638.1,3638.1,1373650],["2018-01-18",3666.67,3666.67,3571.43,3638.1,1601280],["2018-01-19",3638.1,3685.71,3609.52,3628.57,2143450],["2018-01-22",3628.57,3647.62,3533.33,3609.52,2120240],["2018-01-25",3571.43,3619.05,3476.19,3590.48,2901930],["2018-01-26",3590.48,3666.67,3523.81,3533.33,2883470],["2018-01-29",3533.33,3580.95,3447.62,3447.62,2284800],["2018-01-30",3495.24,3542.86,3380.95,3542.86,1626650],["2018-01-31",3571.43,3657.14,3457.14,3457.14,2748420],["2018-02-01",3476.19,3476.19,3380.95,3380.95,2104770],["2018-02-02",3361.9,3476.19,3304.76,3323.81,1425930],["2018-02-05",3333.33,3333.33,3095.24,3095.24,3079420],["2018-02-06",2885.71,3000.0,2885.71,2885.71,3464430],["2018-02-07",3038.1,3085.71,3028.57,3085.71,2554600],["2018-02-08",3047.62,3104.76,3000.0,3000.0,1524210],["2018-02-09",2857.14,3000.0,2838.1,3000.0,818930],["2018-02-12",3000.0,3142.86,3000.0,3114.29,484780],["2018-02-13",3114.29,3285.71,3114.29,3285.71,487320],["2018-02-21",3323.81,3323.81,3190.48,3285.71,452730],["2018-02-22",3238.1,3276.19,3190.48,3257.14,380950],["2018-02-23",3247.62,3266.67,3171.43,3219.05,591250],["2018-02-26",3219.05,3219.05,3123.81,3123.81,987520],["2018-02-27",3123.81,3171.43,3104.76,3152.38,451880],["2018-02-28",3142.86,3304.76,3142.86,3228.57,1038830],["2018-03-01",3228.57,3228.57,3095.24,3180.95,737560],["2018-03-02",3180.95,3247.62,3114.29,3228.57,2045490],["2018-03-05",3238.1,3390.48,3190.48,3190.48,1985180],["2018-03-06",3238.1,3257.14,3200.0,3228.57,1812880],["2018-03-07",3228.57,3447.62,3228.57,3333.33,3501260],["2018-03-08",3333.33,3400.0,3323.81,3361.9,1552970],["2018-03-09",3371.43,3400.0,3295.24,3323.81,1326160],["2018-03-12",3304.76,3342.86,3238.1,3257.14,1739000],["2018-03-13",3247.62,3247.62,3171.43,3180.95,1140920],["2018-03-14",3180.95,3247.62,3180.95,3219.05,1501080],["2018-03-15",3219.05,3304.76,3219.05,3219.05,1369830],["2018-03-16",3219.05,3266.67,3219.05,3247.62,1008130],["2018-03-19",3247.62,3266.67,3200.0,3238.1,1369600],["2018-03-20",3238.1,3238.1,3190.48,3200.0,1086850],["2018-03-21",3200.0,3228.57,3171.43,3190.48,722460],["2018-03-22",3219.05,3219.05,3142.86,3142.86,907935],["2018-03-23",2990.48,3114.29,2990.48,3038.1,814280],["2018-03-26",3009.52,3114.29,3009.52,3038.1,892140],["2018-03-27",3038.1,3123.81,3038.1,3057.14,2332180],["2018-03-28",3057.14,3085.71,3009.52,3047.62,1109180],["2018-03-29",3047.62,3066.67,3000.0,3028.57,327950],["2018-03-30",3009.52,3038.1,2961.9,3000.0,12007350],["2018-04-02",3038.1,3038.1,2961.9,2961.9,754140],["2018-04-03",2961.9,2961.9,2895.24,2904.76,1458350],["2018-04-04",2904.76,2961.9,2904.76,2914.29,2318870],["2018-04-05",2914.29,3057.14,2914.29,3047.62,2027170],["2018-04-06",3047.62,3085.71,3009.52,3038.1,1444230],["2018-04-09",3038.1,3076.19,3000.0,3009.52,1656510],["2018-04-10",2990.48,3047.62,2885.71,2885.71,1631450],["2018-04-11",2885.71,2952.38,2819.05,2819.05,1505230],["2018-04-12",2857.14,2885.71,2733.33,2809.52,1221970],["2018-04-13",3000.0,3000.0,2952.38,3000.0,2271220],["2018-04-16",3104.76,3171.43,3019.05,3133.33,2124290],["2018-04-17",3142.86,3152.38,3047.62,3076.19,793490],["2018-04-18",3076.19,3076.19,2990.48,3000.0,574070],["2018-04-19",3028.57,3028.57,2961.9,3019.05,3589050],["2018-04-20",3019.05,3057.14,2971.43,3009.52,420510],["2018-04-23",3000.0,3047.62,2809.52,2809.52,1128780],["2018-04-24",2857.14,2904.76,2828.57,2904.76,810430],["2018-04-26",2904.76,2904.76,2771.43,2771.43,948730],["2018-04-27",2771.43,2895.24,2771.43,2885.71,463740],["2018-05-02",2876.19,2895.24,2809.52,2838.1,322760],["2018-05-03",2771.43,2838.1,2742.86,2800.0,822890],["2018-05-04",2800.0,2819.05,2761.9,2800.0,331440],["2018-05-07",2809.52,2876.19,2790.48,2857.14,403250],["2018-05-08",2857.14,2866.67,2819.05,2828.57,534470],["2018-05-09",2857.14,2895.24,2800.0,2895.24,812250],["2018-05-10",2847.62,2904.76,2819.05,2819.05,295590],["2018-05-11",2847.62,2857.14,2800.0,2828.57,352250],["2018-05-14",2828.57,2847.62,2790.48,2847.62,8486010],["2018-05-15",2828.57,2952.38,2828.57,2895.24,685490],["2018-05-16",2895.24,2904.76,2828.57,2885.71,474370],["2018-05-17",2876.19,2885.71,2828.57,2828.57,327900],["2018-05-18",2857.14,2857.14,2790.48,2819.05,499220],["2018-05-21",2838.1,2838.1,2790.48,2790.48,2843230],["2018-05-22",2800.0,2800.0,2619.05,2704.76,626380],["2018-05-23",2714.29,2714.29,2580.95,2628.57,621040],["2018-05-24",2666.67,2685.71,2628.57,2685.71,214480],["2018-05-25",2666.67,2685.71,2638.1,2666.67,309830],["2018-05-28",2657.14,2657.14,2485.71,2485.71,1040630],["2018-05-29",2571.43,2638.1,2476.19,2628.57,612910],["2018-05-30",2580.95,2628.57,2552.38,2628.57,473950],["2018-05-31",2628.57,2723.81,2609.52,2723.81,481570],["2018-06-01",2685.71,2857.14,2685.71,2790.48,687720],["2018-06-04",2790.48,2838.1,2761.9,2838.1,2718250],["2018-06-05",2838.1,2847.62,2761.9,2838.1,655760],["2018-06-06",2771.43,2838.1,2761.9,2838.1,303830],["2018-06-07",2838.1,2838.1,2780.95,2828.57,2725900],["2018-06-08",2819.05,2828.57,2780.95,2790.48,2523000],["2018-06-11",2752.38,2809.52,2733.33,2752.38,578410],["2018-06-12",2752.38,2761.9,2685.71,2752.38,512600],["2018-06-13",2704.76,2761.9,2704.76,2752.38,298750],["2018-06-14",2742.86,2752.38,2704.76,2714.29,716600],["2018-06-15",2723.81,2733.33,2685.71,2714.29,231380],["2018-06-18",2714.29,2723.81,2695.24,2695.24,263900],["2018-06-19",2666.67,2676.19,2552.38,2590.48,534670],["2018-06-20",2609.52,2647.62,2580.95,2619.05,256010],["2018-06-21",2628.57,2676.19,2609.52,2638.1,970370],["2018-06-22",2638.1,2752.38,2619.05,2752.38,3650930],["2018-06-25",2780.95,2904.76,2752.38,2847.62,3509580],["2018-06-26",2847.62,2847.62,2771.43,2790.48,1755580],["2018-06-27",2790.48,2809.52,2723.81,2723.81,5232500],["2018-06-28",2742.86,2742.86,2647.62,2657.14,647980],["2018-06-29",2666.67,2695.24,2628.57,2647.62,2164899],["2018-07-02",2628.57,2638.1,2571.43,2580.95,646260],["2018-07-03",2590.48,2609.52,2523.81,2542.86,454220],["2018-07-04",2542.86,2571.43,2495.24,2495.24,679520],["2018-07-05",2514.29,2533.33,2380.95,2400.0,565320],["2018-07-06",2400.0,2495.24,2390.48,2485.71,672910],["2018-07-09",2476.19,2542.86,2476.19,2476.19,404820],["2018-07-10",2476.19,2514.29,2457.14,2476.19,209540],["2018-07-11",2466.67,2476.19,2390.48,2390.48,194780],["2018-07-12",2390.48,2428.57,2390.48,2409.52,265190],["2018-07-13",2419.05,2552.38,2409.52,2457.14,473060],["2018-07-16",2476.19,2514.29,2428.57,2485.71,476310],["2018-07-17",2485.71,2514.29,2466.67,2495.24,308890],["2018-07-18",2495.24,2552.38,2495.24,2552.38,655720],["2018-07-19",2533.33,2590.48,2476.19,2590.48,1011320],["2018-07-20",2495.24,2580.95,2495.24,2580.95,617330],["2018-07-23",2571.43,2619.05,2523.81,2542.86,388390],["2018-07-24",2552.38,2657.14,2542.86,2628.57,1342060],["2018-07-25",2647.62,2809.52,2647.62,2809.52,3290010],["2018-07-26",2828.57,2828.57,2695.24,2771.43,1475220],["2018-07-27",2761.9,2790.48,2685.71,2780.95,1128180],["2018-07-30",2761.9,2761.9,2685.71,2742.86,1061170],["2018-07-31",2647.62,2714.29,2619.05,2657.14,1912100],["2018-08-01",2666.67,2800.0,2666.67,2752.38,2065460],["2018-08-02",2761.9,2828.57,2714.29,2761.9,1372090],["2018-08-03",2742.86,2761.9,2666.67,2666.67,1053660],["2018-08-06",2666.67,2676.19,2571.43,2590.48,1011830],["2018-08-07",2571.43,2590.48,2476.19,2476.19,2979040],["2018-08-08",2485.71,2514.29,2476.19,2485.71,825000],["2018-08-09",2485.71,2504.76,2466.67,2466.67,825510],["2018-08-10",2476.19,2495.24,2438.1,2447.62,973280],["2018-08-13",2476.19,2542.86,2447.62,2514.29,703420],["2018-08-14",2533.33,2542.86,2495.24,2495.24,418820],["2018-08-15",2495.24,2666.67,2495.24,2571.43,1606740],["2018-08-16",2580.95,2628.57,2533.33,2600.0,1364450],["2018-08-17",2619.05,2619.05,2542.86,2571.43,517230],["2018-08-20",2571.43,2571.43,2504.76,2504.76,646290],["2018-08-21",2504.76,2571.43,2476.19,2485.71,1670690],["2018-08-22",2571.43,2609.52,2523.81,2552.38,1044100],["2018-08-23",2571.43,2571.43,2523.81,2533.33,322440],["2018-08-24",2523.81,2542.86,2476.19,2504.76,1057400],["2018-08-27",2514.29,2552.38,2485.71,2533.33,635510],["2018-08-28",2533.33,2552.38,2495.24,2504.76,818650],["2018-08-29",2504.76,2514.29,2466.67,2476.19,692410],["2018-08-30",2476.19,2514.29,2466.67,2476.19,1004490],["2018-08-31",2466.67,2504.76,2457.14,2466.67,603180],["2018-09-04",2485.71,2495.24,2409.52,2409.52,1452920],["2018-09-05",2428.57,2466.67,2409.52,2438.1,383290],["2018-09-06",2428.57,2438.1,2400.0,2409.52,618450],["2018-09-07",2419.05,2476.19,2390.48,2438.1,449510],["2018-09-10",2438.1,2447.62,2419.05,2447.62,7662110],["2018-09-11",2447.62,2552.38,2447.62,2523.81,1135080],["2018-09-12",2523.81,2533.33,2466.67,2533.33,658180],["2018-09-13",2542.86,2552.38,2523.81,2542.86,757200],["2018-09-14",2552.38,2590.48,2523.81,2523.81,705380],["2018-09-17",2523.81,2600.0,2504.76,2571.43,4084910],["2018-09-18",2561.9,2580.95,2523.81,2571.43,3264130],["2018-09-19",2571.43,2742.86,2571.43,2742.86,7507760],["2018-09-20",2752.38,2800.0,2676.19,2676.19,4197800],["2018-09-21",2666.67,2742.86,2619.05,2628.57,3168080],["2018-09-24",2638.1,2657.14,2571.43,2590.48,3438530],["2018-09-25",2590.48,2704.76,2552.38,2666.67,4163100],["2018-09-26",2714.29,2733.33,2666.67,2685.71,4254270],["2018-09-27",2685.71,2685.71,2628.57,2647.62,5059490],["2018-09-28",2647.62,2657.14,2609.52,2628.57,1133160],["2018-10-01",2628.57,2695.24,2609.52,2666.67,2936760],["2018-10-02",2666.67,2742.86,2580.95,2647.62,3713560],["2018-10-03",2710.0,2770.0,2710.0,2710.0,3799710],["2018-10-04",2740.0,2770.0,2650.0,2710.0,4535380],["2018-10-05",2670.0,2730.0,2650.0,2650.0,3027980],["2018-10-08",2650.0,2670.0,2620.0,2620.0,2835800],["2018-10-09",2600.0,2610.0,2490.0,2500.0,4838230],["2018-10-10",2510.0,2520.0,2450.0,2460.0,1899900],["2018-10-11",2400.0,2400.0,2290.0,2290.0,2618510],["2018-10-12",2290.0,2400.0,2260.0,2400.0,1633280],["2018-10-15",2400.0,2410.0,2300.0,2350.0,3701000],["2018-10-16",2310.0,2360.0,2300.0,2310.0,4363820],["2018-10-17",2310.0,2350.0,2310.0,2350.0,387170],["2018-10-18",2350.0,2350.0,2270.0,2270.0,3693540],["2018-10-19",2250.0,2280.0,2220.0,2220.0,817350],["2018-10-22",2240.0,2290.0,2220.0,2230.0,363480],["2018-10-23",2200.0,2250.0,2120.0,2180.0,1319240],["2018-10-24",2190.0,2220.0,2150.0,2170.0,692240],["2018-10-25",2120.0,2150.0,2070.0,2140.0,799100],["2018-10-26",2160.0,2170.0,2110.0,2150.0,283300],["2018-10-29",2140.0,2150.0,2110.0,2120.0,443130],["2018-10-30",2120.0,2140.0,2080.0,2120.0,589170],["2018-10-31",2140.0,2200.0,2090.0,2200.0,904830],["2018-11-01",2180.0,2190.0,2100.0,2100.0,892460],["2018-11-02",2120.0,2130.0,2080.0,2090.0,816320],["2018-11-05",2100.0,2120.0,2090.0,2090.0,1679080],["2018-11-06",2110.0,2110.0,2060.0,2070.0,1081340],["2018-11-07",2070.0,2100.0,2000.0,2050.0,1832490],["2018-11-08",2070.0,2090.0,2030.0,2050.0,1277130],["2018-11-09",2060.0,2070.0,2010.0,2030.0,896490],["2018-11-12",2000.0,2040.0,1980.0,2000.0,1094980],["2018-11-13",1990.0,2080.0,1980.0,2050.0,1184480],["2018-11-14",2030.0,2070.0,2010.0,2010.0,517730],["2018-11-15",2010.0,2050.0,1990.0,2010.0,714530],["2018-11-16",2050.0,2050.0,2000.0,2030.0,694640],["2018-11-19",2040.0,2050.0,2000.0,2000.0,1083710],["2018-11-20",2000.0,2010.0,1950.0,1960.0,1187270],["2018-11-21",1960.0,2000.0,1940.0,1980.0,463890],["2018-11-22",1990.0,2040.0,1980.0,1990.0,1041950],["2018-11-23",1990.0,2030.0,1980.0,2020.0,405000],["2018-11-26",2010.0,2010.0,1930.0,1930.0,1919090],["2018-11-27",1930.0,1980.0,1920.0,1940.0,392850],["2018-11-28",1920.0,1970.0,1910.0,1910.0,293600],["2018-11-29",1910.0,1980.0,1900.0,1910.0,1280370],["2018-11-30",1900.0,1940.0,1880.0,1910.0,536590],["2018-12-03",1920.0,1950.0,1890.0,1900.0,1331800],["2018-12-04",1900.0,1910.0,1770.0,1800.0,2397430],["2018-12-05",1800.0,1860.0,1750.0,1850.0,1167460],["2018-12-06",1850.0,1880.0,1780.0,1840.0,1010950],["2018-12-07",1840.0,1850.0,1800.0,1850.0,681410],["2018-12-10",1830.0,1860.0,1770.0,1860.0,1091070],["2018-12-11",1830.0,1850.0,1800.0,1850.0,357310],["2018-12-12",1840.0,1840.0,1790.0,1820.0,500260],["2018-12-13",1820.0,1830.0,1780.0,1790.0,911470],["2018-12-14",1800.0,1820.0,1780.0,1790.0,608630],["2018-12-17",1800.0,1810.0,1750.0,1760.0,528070],["2018-12-18",1730.0,1760.0,1670.0,1680.0,1207420],["2018-12-19",1680.0,1690.0,1620.0,1630.0,579220],["2018-12-20",1600.0,1630.0,1520.0,1630.0,4746230],["2018-12-21",1670.0,1740.0,1630.0,1740.0,4370560],["2018-12-24",1790.0,1830.0,1730.0,1740.0,2167400],["2018-12-25",1660.0,1710.0,1630.0,1690.0,1615390],["2018-12-26",1630.0,1680.0,1610.0,1610.0,1970370],["2018-12-27",1680.0,1680.0,1610.0,1620.0,1264740],["2018-12-28",1620.0,1650.0,1510.0,1520.0,5409600],["2019-01-02",1550.0,1580.0,1460.0,1480.0,651750],["2019-01-03",1480.0,1520.0,1440.0,1480.0,1332850],["2019-01-04",1440.0,1440.0,1390.0,1390.0,1925210],["2019-01-07",1420.0,1440.0,1400.0,1410.0,924680],["2019-01-08",1430.0,1480.0,1430.0,1470.0,1102640],["2019-01-09",1490.0,1540.0,1370.0,1400.0,9184540],["2019-01-10",1420.0,1470.0,1420.0,1450.0,3710557],["2019-01-11",1450.0,1470.0,1410.0,1410.0,3652315],["2019-01-14",1400.0,1420.0,1380.0,1420.0,1391290],["2019-01-15",1400.0,1440.0,1380.0,1380.0,1237640],["2019-01-16",1390.0,1450.0,1380.0,1450.0,3239220],["2019-01-17",1460.0,1500.0,1450.0,1450.0,2107060],["2019-01-18",1460.0,1480.0,1420.0,1440.0,739330],["2019-01-21",1440.0,1450.0,1400.0,1400.0,970490],["2019-01-22",1410.0,1410.0,1370.0,1370.0,1356720],["2019-01-23",1370.0,1420.0,1360.0,1410.0,834920],["2019-01-24",1410.0,1420.0,1390.0,1410.0,563740],["2019-01-25",1400.0,1420.0,1380.0,1380.0,1152360],["2019-01-28",1380.0,1390.0,1290.0,1300.0,16811450],["2019-01-29",1310.0,1310.0,1250.0,1250.0,1628590],["2019-01-30",1260.0,1300.0,1230.0,1290.0,1203070],["2019-01-31",1270.0,1320.0,1250.0,1320.0,1871950],["2019-02-01",1300.0,1340.0,1300.0,1310.0,958120],["2019-02-11",1310.0,1330.0,1280.0,1280.0,1044310],["2019-02-12",1300.0,1320.0,1240.0,1300.0,3794250],["2019-02-13",1300.0,1320.0,1290.0,1300.0,1295860],["2019-02-14",1300.0,1310.0,1270.0,1280.0,1622330],["2019-02-15",1280.0,1290.0,1270.0,1270.0,821370],["2019-02-18",1280.0,1300.0,1260.0,1270.0,1727820],["2019-02-19",1280.0,1280.0,1250.0,1250.0,2608450],["2019-02-20",1250.0,1280.0,1250.0,1250.0,800880],["2019-02-21",1250.0,1260.0,1230.0,1260.0,1102930],["2019-02-22",1250.0,1260.0,1240.0,1250.0,1339880],["2019-02-25",1260.0,1260.0,1240.0,1250.0,1165230],["2019-02-26",1250.0,1260.0,1230.0,1240.0,1388800],["2019-02-27",1240.0,1250.0,1230.0,1240.0,1264520],["2019-02-28",1240.0,1320.0,1230.0,1290.0,4058180],["2019-03-01",1310.0,1320.0,1280.0,1290.0,1977830],["2019-03-04",1300.0,1380.0,1290.0,1380.0,4073320],["2019-03-05",1420.0,1470.0,1390.0,1470.0,4183210],["2019-03-06",1550.0,1570.0,1490.0,1570.0,9146720],["2019-03-07",1560.0,1590.0,1500.0,1560.0,3184060],["2019-03-08",1520.0,1590.0,1480.0,1530.0,3160850],["2019-03-11",1510.0,1530.0,1490.0,1500.0,3295510],["2019-03-12",1510.0,1530.0,1470.0,1490.0,2293090],["2019-03-13",1500.0,1590.0,1500.0,1590.0,5497020],["2019-03-14",1630.0,1700.0,1630.0,1700.0,4845620],["2019-03-15",1780.0,1810.0,1700.0,1730.0,10421670],["2019-03-18",1760.0,1800.0,1720.0,1800.0,3293330],["2019-03-19",1800.0,1840.0,1740.0,1790.0,3820820],["2019-03-20",1790.0,1790.0,1690.0,1760.0,3199500],["2019-03-21",1760.0,1780.0,1700.0,1700.0,2445860],["2019-03-22",1710.0,1730.0,1630.0,1630.0,3755790],["2019-03-25",1590.0,1620.0,1520.0,1520.0,4138460],["2019-03-26",1530.0,1590.0,1520.0,1560.0,1861700],["2019-03-27",1590.0,1660.0,1590.0,1660.0,2150010],["2019-03-28",1710.0,1760.0,1680.0,1690.0,3016590],["2019-03-29",1700.0,1760.0,1700.0,1750.0,2528480],["2019-04-01",1770.0,1870.0,1770.0,1820.0,4383660],["2019-04-02",1840.0,1850.0,1730.0,1750.0,14309120],["2019-04-03",1750.0,1780.0,1680.0,1720.0,3054580],["2019-04-04",1720.0,1810.0,1720.0,1770.0,2527310],["2019-04-05",1790.0,1800.0,1720.0,1720.0,2634670],["2019-04-08",1750.0,1780.0,1730.0,1770.0,1945400],["2019-04-09",1770.0,1780.0,1730.0,1740.0,1441080],["2019-04-10",1700.0,1730.0,1690.0,1710.0,2933470],["2019-04-11",1720.0,1730.0,1690.0,1700.0,1493100],["2019-04-12",1700.0,1710.0,1630.0,1660.0,2709690],["2019-04-16",1660.0,1660.0,1620.0,1620.0,1267740],["2019-04-17",1670.0,1680.0,1630.0,1650.0,1401080],["2019-04-18",1630.0,1650.0,1580.0,1580.0,2234920],["2019-04-19",1620.0,1630.0,1590.0,1600.0,1427420],["2019-04-22",1610.0,1610.0,1560.0,1570.0,961250],["2019-04-23",1570.0,1590.0,1560.0,1590.0,968170],["2019-04-24",1610.0,1650.0,1600.0,1650.0,939670],["2019-04-25",1650.0,1650.0,1590.0,1590.0,983660],["2019-04-26",1580.0,1610.0,1580.0,1580.0,714890],["2019-05-02",1580.0,1580.0,1530.0,1530.0,1008090],["2019-05-03",1520.0,1550.0,1430.0,1440.0,3323850],["2019-05-06",1360.0,1420.0,1350.0,1370.0,1989160],["2019-05-07",1430.0,1460.0,1380.0,1460.0,1830800],["2019-05-08",1500.0,1530.0,1480.0,1530.0,2566260],["2019-05-09",1520.0,1530.0,1450.0,1450.0,1077990],["2019-05-10",1450.0,1490.0,1440.0,1470.0,1048910],["2019-05-13",1470.0,1470.0,1420.0,1420.0,1057840],["2019-05-14",1390.0,1510.0,1380.0,1500.0,1584310],["2019-05-15",1500.0,1540.0,1500.0,1520.0,1465870],["2019-05-16",1520.0,1520.0,1490.0,1490.0,1121860],["2019-05-17",1490.0,1500.0,1470.0,1480.0,667160],["2019-05-20",1490.0,1500.0,1450.0,1450.0,1089840],["2019-05-21",1450.0,1470.0,1420.0,1420.0,1674840],["2019-05-22",1420.0,1460.0,1410.0,1410.0,1297720],["2019-05-23",1400.0,1430.0,1370.0,1370.0,1884660],["2019-05-24",1390.0,1430.0,1370.0,1430.0,1035700],["2019-05-27",1420.0,1450.0,1390.0,1390.0,744350],["2019-05-28",1390.0,1420.0,1380.0,1380.0,1087000],["2019-05-29",1380.0,1400.0,1370.0,1400.0,914690],["2019-05-30",1390.0,1400.0,1320.0,1350.0,2717020],["2019-05-31",1370.0,1380.0,1350.0,1350.0,1125420],["2019-06-03",1360.0,1360.0,1330.0,1330.0,484330],["2019-06-04",1330.0,1350.0,1310.0,1310.0,1031740],["2019-06-05",1340.0,1370.0,1320.0,1350.0,956280],["2019-06-06",1350.0,1360.0,1340.0,1340.0,578420],["2019-06-07",1370.0,1370.0,1340.0,1360.0,605650],["2019-06-10",1370.0,1370.0,1350.0,1360.0,952430],["2019-06-11",1360.0,1380.0,1350.0,1350.0,845130],["2019-06-12",1350.0,1370.0,1340.0,1360.0,849440],["2019-06-13",1360.0,1450.0,1360.0,1450.0,2580640],["2019-06-14",1550.0,1550.0,1500.0,1550.0,4161630],["2019-06-17",1560.0,1560.0,1470.0,1470.0,1658380],["2019-06-18",1440.0,1470.0,1400.0,1400.0,1530210],["2019-06-19",1400.0,1490.0,1400.0,1490.0,1756280],["2019-06-20",1530.0,1550.0,1490.0,1530.0,1965050],["2019-06-21",1520.0,1540.0,1490.0,1500.0,1729800],["2019-06-24",1500.0,1600.0,1490.0,1560.0,4173380],["2019-06-25",1570.0,1620.0,1560.0,1590.0,3601600],["2019-06-26",1600.0,1600.0,1540.0,1570.0,2137240],["2019-06-27",1590.0,1590.0,1540.0,1540.0,2873120],["2019-06-28",1570.0,1590.0,1530.0,1580.0,1957020],["2019-07-01",1630.0,1630.0,1560.0,1560.0,1668850],["2019-07-02",1560.0,1580.0,1530.0,1550.0,1191360],["2019-07-03",1550.0,1560.0,1530.0,1550.0,1492760],["2019-07-04",1540.0,1580.0,1530.0,1560.0,976820],["2019-07-05",1560.0,1560.0,1530.0,1540.0,580340],["2019-07-08",1540.0,1550.0,1500.0,1540.0,1623700],["2019-07-09",1550.0,1600.0,1550.0,1570.0,2058780],["2019-07-10",1600.0,1670.0,1590.0,1630.0,4039600],["2019-07-11",1640.0,1650.0,1590.0,1610.0,4373880],["2019-07-12",1610.0,1640.0,1600.0,1610.0,2201400],["2019-07-15",1610.0,1630.0,1560.0,1600.0,3680590],["2019-07-16",1590.0,1610.0,1550.0,1550.0,1473410],["2019-07-17",1550.0,1560.0,1520.0,1540.0,2160710],["2019-07-18",1520.0,1540.0,1500.0,1510.0,2647840],["2019-07-19",1490.0,1530.0,1490.0,1510.0,4641430],["2019-07-22",1520.0,1530.0,1490.0,1500.0,1850160],["2019-07-23",1500.0,1500.0,1450.0,1450.0,7363130],["2019-07-24",1460.0,1480.0,1440.0,1460.0,4536240],["2019-07-25",1460.0,1560.0,1460.0,1560.0,5524927],["2019-07-26",1590.0,1610.0,1550.0,1560.0,2321310],["2019-07-29",1560.0,1570.0,1530.0,1540.0,1896610],["2019-07-30",1520.0,1540.0,1480.0,1490.0,2547790],["2019-07-31",1590.0,1590.0,1520.0,1520.0,4477940],["2019-08-01",1560.0,1560.0,1500.0,1540.0,1852180],["2019-08-02",1510.0,1530.0,1500.0,1500.0,1346560],["2019-08-05",1500.0,1510.0,1460.0,1480.0,2781290],["2019-08-06",1460.0,1490.0,1430.0,1440.0,3653290],["2019-08-07",1490.0,1530.0,1480.0,1480.0,2202130],["2019-08-08",1510.0,1530.0,1490.0,1530.0,813790],["2019-08-09",1510.0,1540.0,1510.0,1530.0,1853660],["2019-08-12",1530.0,1550.0,1510.0,1540.0,2148340],["2019-08-13",1540.0,1550.0,1510.0,1520.0,2463340],["2019-08-14",1540.0,1550.0,1520.0,1520.0,3778016],["2019-08-15",1510.0,1510.0,1490.0,1490.0,786740],["2019-08-16",1500.0,1540.0,1490.0,1530.0,1689310],["2019-08-19",1540.0,1550.0,1510.0,1530.0,1240590],["2019-08-20",1530.0,1550.0,1530.0,1550.0,1850700],["2019-08-21",1550.0,1630.0,1550.0,1610.0,3874920],["2019-08-22",1640.0,1640.0,1600.0,1610.0,3125300],["2019-08-23",1630.0,1630.0,1580.0,1610.0,2053820],["2019-08-26",1590.0,1600.0,1550.0,1590.0,1611250],["2019-08-27",1600.0,1620.0,1590.0,1610.0,4017070],["2019-08-28",1620.0,1620.0,1590.0,1600.0,1763770],["2019-08-29",1600.0,1610.0,1580.0,1600.0,3032040],["2019-08-30",1610.0,1620.0,1600.0,1620.0,2517990],["2019-09-03",1620.0,1630.0,1590.0,1600.0,728060],["2019-09-04",1570.0,1590.0,1540.0,1590.0,3499030],["2019-09-05",1590.0,1600.0,1500.0,1510.0,4099020],["2019-09-06",1520.0,1540.0,1450.0,1540.0,3087290],["2019-09-09",1570.0,1580.0,1550.0,1570.0,1697710],["2019-09-10",1570.0,1580.0,1550.0,1550.0,801860],["2019-09-11",1550.0,1570.0,1540.0,1540.0,1167570],["2019-09-12",1540.0,1580.0,1540.0,1580.0,669120],["2019-09-13",1570.0,1610.0,1570.0,1590.0,1673750],["2019-09-16",1600.0,1620.0,1590.0,1610.0,1247680],["2019-09-17",1620.0,1630.0,1520.0,1600.0,5565130],["2019-09-18",1600.0,1600.0,1570.0,1580.0,3045594],["2019-09-19",1580.0,1580.0,1550.0,1570.0,343170],["2019-09-20",1570.0,1570.0,1540.0,1560.0,701750],["2019-09-23",1560.0,1560.0,1530.0,1530.0,752950],["2019-09-24",1540.0,1540.0,1510.0,1530.0,422800],["2019-09-25",1530.0,1540.0,1500.0,1520.0,1739730],["2019-09-26",1540.0,1540.0,1480.0,1530.0,647270],["2019-09-27",1520.0,1530.0,1490.0,1520.0,529800],["2019-09-30",1550.0,1560.0,1520.0,1530.0,372490],["2019-10-01",1500.0,1530.0,1500.0,1530.0,512150],["2019-10-02",1530.0,1530.0,1500.0,1520.0,1320040],["2019-10-03",1520.0,1520.0,1480.0,1510.0,1503790],["2019-10-04",1520.0,1520.0,1480.0,1490.0,507100],["2019-10-07",1490.0,1490.0,1450.0,1490.0,713840],["2019-10-08",1490.0,1510.0,1450.0,1510.0,1709440],["2019-10-09",1480.0,1500.0,1450.0,1500.0,6718906],["2019-10-10",1500.0,1500.0,1450.0,1470.0,3214710],["2019-10-11",1450.0,1480.0,1430.0,1470.0,1777740],["2019-10-14",1470.0,1510.0,1460.0,1480.0,3236530],["2019-10-15",1480.0,1500.0,1480.0,1480.0,944050],["2019-10-16",1490.0,1500.0,1460.0,1470.0,1346180],["2019-10-17",1480.0,1480.0,1440.0,1480.0,1168690],["2019-10-18",1400.0,1480.0,1400.0,1470.0,1042320],["2019-10-21",1470.0,1470.0,1430.0,1470.0,1277320],["2019-10-22",1450.0,1470.0,1440.0,1470.0,1600390],["2019-10-23",1470.0,1470.0,1440.0,1460.0,1397130],["2019-10-24",1460.0,1480.0,1460.0,1470.0,511070],["2019-10-25",1490.0,1490.0,1450.0,1470.0,827200],["2019-10-28",1470.0,1490.0,1460.0,1490.0,1462970],["2019-10-29",1490.0,1490.0,1470.0,1470.0,965780],["2019-10-30",1470.0,1570.0,1460.0,1570.0,7006790],["2019-10-31",1670.0,1670.0,1620.0,1670.0,16163120],["2019-11-01",1720.0,1750.0,1610.0,1610.0,6123560],["2019-11-04",1590.0,1620.0,1540.0,1550.0,6009590],["2019-11-05",1540.0,1650.0,1540.0,1580.0,3400950],["2019-11-06",1610.0,1620.0,1560.0,1570.0,2080140],["2019-11-07",1570.0,1580.0,1520.0,1550.0,5417430],["2019-11-08",1540.0,1630.0,1540.0,1560.0,2583780],["2019-11-11",1560.0,1580.0,1490.0,1510.0,3815560],["2019-11-12",1530.0,1580.0,1490.0,1550.0,4988360],["2019-11-13",1550.0,1580.0,1550.0,1560.0,3959960],["2019-11-14",1560.0,1660.0,1550.0,1640.0,11987270],["2019-11-15",1650.0,1660.0,1570.0,1570.0,4952190],["2019-11-18",1580.0,1600.0,1550.0,1580.0,2105690],["2019-11-19",1580.0,1610.0,1560.0,1590.0,2714970],["2019-11-20",1580.0,1600.0,1550.0,1550.0,3676350],["2019-11-21",1550.0,1580.0,1530.0,1550.0,2242860],["2019-11-22",1550.0,1580.0,1520.0,1520.0,2946940],["2019-11-25",1530.0,1540.0,1510.0,1530.0,1708310],["2019-11-26",1530.0,1560.0,1520.0,1560.0,1600580],["2019-11-27",1560.0,1570.0,1540.0,1540.0,1808810],["2019-11-28",1560.0,1560.0,1520.0,1530.0,2091470],["2019-11-29",1530.0,1550.0,1500.0,1510.0,2705850],["2019-12-02",1510.0,1520.0,1450.0,1450.0,5133110],["2019-12-03",1450.0,1500.0,1420.0,1450.0,3275010],["2019-12-04",1460.0,1490.0,1440.0,1470.0,2528280],["2019-12-05",1470.0,1520.0,1470.0,1500.0,2206670],["2019-12-06",1500.0,1510.0,1480.0,1480.0,1686120],["2019-12-09",1470.0,1540.0,1470.0,1510.0,2342200],["2019-12-10",1510.0,1550.0,1500.0,1520.0,3381700],["2019-12-11",1520.0,1540.0,1500.0,1520.0,2834750],["2019-12-12",1520.0,1520.0,1480.0,1480.0,3582800],["2019-12-13",1490.0,1530.0,1480.0,1500.0,3271880],["2019-12-16",1510.0,1600.0,1510.0,1600.0,13522140],["2019-12-17",1700.0,1710.0,1650.0,1710.0,19531180],["2019-12-18",1740.0,1820.0,1710.0,1710.0,11737720],["2019-12-19",1650.0,1690.0,1600.0,1600.0,8125590],["2019-12-20",1590.0,1710.0,1590.0,1710.0,11167340],["2019-12-23",1780.0,1820.0,1760.0,1800.0,8318590],["2019-12-24",1800.0,1920.0,1760.0,1920.0,15976570],["2019-12-25",1980.0,2050.0,1820.0,1850.0,20314710],["2019-12-26",1880.0,1970.0,1830.0,1970.0,9275900],["2019-12-27",2060.0,2100.0,1940.0,2070.0,12572210],["2019-12-30",2070.0,2160.0,1980.0,2000.0,11129470],["2019-12-31",1980.0,2040.0,1890.0,1910.0,9156250],["2020-01-02",1910.0,2040.0,1910.0,2040.0,6255170],["2020-01-03",2160.0,2160.0,2010.0,2070.0,9258590],["2020-01-06",2060.0,2200.0,2000.0,2200.0,13743910],["2020-01-07",2250.0,2350.0,2230.0,2350.0,20347177],["2020-01-08",2300.0,2480.0,2240.0,2380.0,12089860],["2020-01-09",2420.0,2450.0,2300.0,2360.0,9677500],["2020-01-10",2330.0,2420.0,2250.0,2250.0,8921930],["2020-01-13",2250.0,2280.0,2100.0,2100.0,12821760],["2020-01-14",1980.0,2060.0,1960.0,1960.0,9923840],["2020-01-15",1880.0,2030.0,1840.0,1980.0,11071300],["2020-01-16",2000.0,2030.0,1850.0,1850.0,9266450],["2020-01-17",1800.0,1870.0,1750.0,1790.0,5878850],["2020-01-20",1800.0,1850.0,1730.0,1850.0,3344920],["2020-01-21",1860.0,1970.0,1850.0,1970.0,2411940],["2020-01-22",2050.0,2090.0,1940.0,1970.0,4717620],["2020-01-30",1910.0,1930.0,1840.0,1840.0,6849810],["2020-01-31",1810.0,1880.0,1720.0,1720.0,9079960],["2020-02-03",1600.0,1660.0,1600.0,1600.0,8134330],["2020-02-04",1630.0,1710.0,1580.0,1710.0,8577330],["2020-02-05",1750.0,1820.0,1750.0,1790.0,10198390],["2020-02-06",1790.0,1870.0,1780.0,1800.0,5364080],["2020-02-07",1770.0,1800.0,1720.0,1720.0,6931420],["2020-02-10",1700.0,1840.0,1620.0,1820.0,5018120],["2020-02-11",1830.0,1830.0,1750.0,1760.0,3291420],["2020-02-12",1750.0,1850.0,1750.0,1800.0,5417650],["2020-02-13",1770.0,1820.0,1770.0,1790.0,4403190],["2020-02-14",1800.0,1870.0,1790.0,1830.0,5250400],["2020-02-17",1850.0,1950.0,1850.0,1950.0,8784900],["2020-02-18",2020.0,2060.0,1940.0,1940.0,7991400],["2020-02-19",1930.0,2040.0,1900.0,2040.0,5937150],["2020-02-20",2050.0,2090.0,1960.0,2010.0,6671160],["2020-02-21",2000.0,2030.0,1910.0,1910.0,7384300],["2020-02-24",1850.0,1870.0,1780.0,1780.0,17009357],["2020-02-25",1670.0,1880.0,1670.0,1820.0,9038540],["2020-02-26",1780.0,1840.0,1770.0,1790.0,3382850],["2020-02-27",1770.0,1840.0,1760.0,1820.0,3747670],["2020-02-28",1760.0,1780.0,1710.0,1760.0,5709240],["2020-03-02",1760.0,1830.0,1760.0,1790.0,11169214],["2020-03-03",1820.0,1910.0,1810.0,1850.0,8537380],["2020-03-04",1850.0,1970.0,1800.0,1970.0,10398070],["2020-03-05",2050.0,2070.0,1910.0,1910.0,8410980],["2020-03-06",1910.0,1970.0,1860.0,1900.0,7459730],["2020-03-09",1770.0,1810.0,1770.0,1770.0,8552000],["2020-03-10",1700.0,1850.0,1690.0,1790.0,8593850],["2020-03-11",1820.0,1850.0,1680.0,1730.0,9752290],["2020-03-12",1650.0,1720.0,1610.0,1630.0,8449560],["2020-03-13",1520.0,1720.0,1520.0,1650.0,6968130],["2020-03-16",1650.0,1730.0,1650.0,1700.0,9495860],["2020-03-17",1660.0,1810.0,1660.0,1810.0,11972080],["2020-03-18",1900.0,1930.0,1870.0,1930.0,12633480],["2020-03-19",1990.0,2000.0,1800.0,1800.0,15896840],["2020-03-20",1740.0,1900.0,1730.0,1840.0,8828660],["2020-03-23",1810.0,1810.0,1720.0,1720.0,7100330],["2020-03-24",1700.0,1800.0,1660.0,1800.0,8513590],["2020-03-25",1820.0,1850.0,1750.0,1750.0,5271040],["2020-03-26",1730.0,1780.0,1640.0,1650.0,6567610],["2020-03-27",1650.0,1700.0,1590.0,1590.0,7848280],["2020-03-30",1510.0,1570.0,1480.0,1480.0,11223910],["2020-03-31",1460.0,1540.0,1380.0,1390.0,10924970],["2020-04-01",1360.0,1480.0,1360.0,1480.0,3917550],["2020-04-03",1530.0,1580.0,1500.0,1540.0,5312270],["2020-04-06",1560.0,1620.0,1530.0,1610.0,9184480],["2020-04-07",1610.0,1610.0,1540.0,1560.0,4278330],["2020-04-08",1510.0,1570.0,1480.0,1570.0,5017370],["2020-04-09",1590.0,1630.0,1530.0,1530.0,7696330],["2020-04-10",1550.0,1580.0,1510.0,1530.0,3761920],["2020-04-13",1540.0,1580.0,1530.0,1540.0,2942850],["2020-04-14",1550.0,1570.0,1510.0,1540.0,3396950],["2020-04-15",1540.0,1640.0,1540.0,1630.0,13619720],["2020-04-16",1600.0,1660.0,1600.0,1610.0,3972360],["2020-04-17",1650.0,1650.0,1590.0,1600.0,5466240],["2020-04-20",1630.0,1660.0,1590.0,1600.0,7089190],["2020-04-21",1590.0,1590.0,1490.0,1500.0,10459190],["2020-04-22",1480.0,1540.0,1470.0,1530.0,4648650],["2020-04-23",1560.0,1570.0,1530.0,1540.0,3122480],["2020-04-24",1520.0,1550.0,1500.0,1540.0,3469110],["2020-04-27",1540.0,1570.0,1530.0,1540.0,3852070],["2020-04-28",1550.0,1550.0,1510.0,1530.0,1862430],["2020-04-29",1530.0,1550.0,1520.0,1520.0,2883800],["2020-05-04",1420.0,1460.0,1420.0,1420.0,13061830],["2020-05-05",1420.0,1510.0,1420.0,1490.0,3967240],["2020-05-06",1480.0,1490.0,1450.0,1460.0,3036290],["2020-05-07",1460.0,1460.0,1430.0,1450.0,2464600],["2020-05-08",1450.0,1480.0,1440.0,1470.0,4640620],["2020-05-11",1460.0,1480.0,1450.0,1470.0,4448460],["2020-05-12",1480.0,1480.0,1460.0,1470.0,2532060],["2020-05-13",1470.0,1570.0,1450.0,1570.0,10230890],["2020-05-14",1570.0,1600.0,1550.0,1560.0,4530700],["2020-05-15",1560.0,1570.0,1510.0,1510.0,3156790],["2020-05-18",1480.0,1520.0,1480.0,1500.0,3496560],["2020-05-19",1530.0,1540.0,1490.0,1490.0,3550210],["2020-05-20",1510.0,1510.0,1490.0,1510.0,2378770],["2020-05-21",1430.0,1500.0,1430.0,1470.0,8664040],["2020-05-22",1460.0,1500.0,1460.0,1470.0,3960880],["2020-05-25",1450.0,1480.0,1440.0,1460.0,6547230],["2020-05-26",1460.0,1460.0,1430.0,1430.0,6197780],["2020-05-27",1440.0,1480.0,1430.0,1430.0,3322180],["2020-05-28",1450.0,1450.0,1420.0,1430.0,3150000],["2020-05-29",1430.0,1530.0,1420.0,1490.0,9411280],["2020-06-01",1550.0,1590.0,1540.0,1580.0,16743490],["2020-06-02",1600.0,1610.0,1470.0,1490.0,5719600],["2020-06-03",1470.0,1520.0,1460.0,1500.0,4362480],["2020-06-04",1490.0,1530.0,1450.0,1530.0,6989550],["2020-06-05",1520.0,1580.0,1510.0,1550.0,6667250],["2020-06-08",1570.0,1650.0,1570.0,1650.0,13514580],["2020-06-09",1680.0,1680.0,1580.0,1620.0,11920560],["2020-06-10",1600.0,1730.0,1580.0,1730.0,12408470],["2020-06-11",1850.0,1850.0,1730.0,1730.0,24268220],["2020-06-12",1610.0,1780.0,1610.0,1780.0,12902240],["2020-06-15",1850.0,1900.0,1840.0,1900.0,27105970],["2020-06-16",2000.0,2010.0,1830.0,1870.0,16048510],["2020-06-17",1840.0,1860.0,1740.0,1780.0,11467980],["2020-06-18",1720.0,1900.0,1710.0,1890.0,12914822],["2020-06-19",1880.0,1980.0,1870.0,1910.0,7621230],["2020-06-22",1890.0,1920.0,1810.0,1810.0,8548300],["2020-06-23",1810.0,1830.0,1690.0,1740.0,12573040],["2020-06-24",1740.0,1790.0,1710.0,1720.0,5653100],["2020-06-25",1700.0,1800.0,1670.0,1800.0,8457270],["2020-06-26",1800.0,1810.0,1690.0,1690.0,5938700],["2020-06-29",1690.0,1690.0,1580.0,1580.0,8544830],["2020-06-30",1630.0,1640.0,1480.0,1540.0,7623620],["2020-07-01",1550.0,1640.0,1520.0,1640.0,5942570],["2020-07-02",1640.0,1650.0,1590.0,1620.0,2309310],["2020-07-03",1610.0,1620.0,1590.0,1620.0,1627260],["2020-07-06",1610.0,1660.0,1580.0,1620.0,1985400],["2020-07-07",1600.0,1640.0,1570.0,1570.0,4028300],["2020-07-08",1570.0,1600.0,1550.0,1580.0,4145000],["2020-07-09",1600.0,1650.0,1600.0,1640.0,4153950],["2020-07-10",1630.0,1640.0,1600.0,1600.0,3442050],["2020-07-13",1610.0,1620.0,1570.0,1570.0,2985970],["2020-07-14",1570.0,1600.0,1560.0,1590.0,2012850],["2020-07-15",1600.0,1610.0,1570.0,1570.0,3404170],["2020-07-16",1580.0,1580.0,1530.0,1570.0,3892680],["2020-07-17",1570.0,1570.0,1540.0,1560.0,1813940],["2020-07-20",1550.0,1570.0,1530.0,1530.0,2541060],["2020-07-21",1530.0,1550.0,1520.0,1530.0,2571320],["2020-07-22",1530.0,1540.0,1500.0,1500.0,2225240],["2020-07-23",1500.0,1510.0,1480.0,1490.0,2959270],["2020-07-24",1480.0,1490.0,1390.0,1420.0,8941890],["2020-07-27",1350.0,1390.0,1330.0,1330.0,10409570],["2020-07-28",1310.0,1410.0,1310.0,1400.0,3624260],["2020-07-29",1330.0,1380.0,1310.0,1320.0,4865290],["2020-07-30",1310.0,1350.0,1310.0,1330.0,1768200],["2020-07-31",1240.0,1290.0,1240.0,1240.0,10477340],["2020-08-03",1210.0,1320.0,1210.0,1320.0,4502650],["2020-08-04",1360.0,1380.0,1340.0,1340.0,2762370],["2020-08-05",1340.0,1350.0,1290.0,1330.0,7434670],["2020-08-06",1310.0,1330.0,1290.0,1300.0,2651430],["2020-08-07",1300.0,1330.0,1300.0,1310.0,1784370],["2020-08-10",1340.0,1400.0,1320.0,1400.0,6356780],["2020-08-11",1400.0,1410.0,1350.0,1380.0,2582180],["2020-08-12",1380.0,1390.0,1360.0,1370.0,1539560],["2020-08-13",1380.0,1390.0,1360.0,1380.0,2924870],["2020-08-14",1390.0,1390.0,1330.0,1330.0,3630480],["2020-08-17",1350.0,1350.0,1320.0,1330.0,1678070],["2020-08-18",1330.0,1350.0,1330.0,1340.0,1041470],["2020-08-19",1340.0,1350.0,1320.0,1340.0,1867150],["2020-08-20",1340.0,1350.0,1320.0,1340.0,2372820],["2020-08-21",1340.0,1390.0,1340.0,1380.0,3456600],["2020-08-24",1390.0,1420.0,1370.0,1400.0,4205410],["2020-08-25",1400.0,1410.0,1370.0,1370.0,3940450],["2020-08-26",1370.0,1400.0,1360.0,1380.0,2345190],["2020-08-27",1380.0,1390.0,1360.0,1390.0,3947390],["2020-08-28",1390.0,1400.0,1370.0,1380.0,1629820],["2020-08-31",1370.0,1390.0,1350.0,1360.0,3928620],["2020-09-01",1320.0,1350.0,1280.0,1330.0,7220990],["2020-09-03",1340.0,1360.0,1320.0,1350.0,2814190],["2020-09-04",1330.0,1350.0,1320.0,1330.0,1728080],["2020-09-07",1330.0,1370.0,1310.0,1340.0,5583220],["2020-09-08",1350.0,1370.0,1340.0,1350.0,2760870],["2020-09-09",1350.0,1360.0,1340.0,1360.0,2628810],["2020-09-10",1360.0,1450.0,1360.0,1450.0,12203360],["2020-09-11",1470.0,1540.0,1440.0,1450.0,8013510],["2020-09-14",1450.0,1460.0,1400.0,1410.0,3143980],["2020-09-15",1410.0,1490.0,1410.0,1430.0,4484970],["2020-09-16",1420.0,1450.0,1420.0,1440.0,3107040],["2020-09-17",1440.0,1450.0,1410.0,1420.0,3639290],["2020-09-18",1410.0,1430.0,1410.0,1410.0,2577350],["2020-09-21",1410.0,1430.0,1410.0,1420.0,2253070],["2020-09-22",1410.0,1430.0,1410.0,1410.0,2145180],["2020-09-23",1420.0,1420.0,1400.0,1410.0,2304810],["2020-09-24",1400.0,1420.0,1400.0,1410.0,2584280],["2020-09-25",1410.0,1410.0,1380.0,1390.0,2339120],["2020-09-28",1410.0,1420.0,1390.0,1400.0,3500370],["2020-09-29",1410.0,1430.0,1390.0,1390.0,2727110],["2020-09-30",1400.0,1410.0,1380.0,1400.0,1868820],["2020-10-01",1400.0,1420.0,1390.0,1400.0,1760000],["2020-10-02",1400.0,1410.0,1340.0,1380.0,3438700],["2020-10-05",1370.0,1430.0,1370.0,1410.0,2892790],["2020-10-06",1410.0,1490.0,1390.0,1460.0,7632140],["2020-10-07",1470.0,1490.0,1440.0,1460.0,6255940],["2020-10-08",1530.0,1530.0,1470.0,1490.0,8096000],["2020-10-09",1480.0,1500.0,1440.0,1440.0,4758270],["2020-10-12",1440.0,1470.0,1420.0,1440.0,3667350],["2020-10-13",1440.0,1460.0,1420.0,1430.0,2702600],["2020-10-14",1440.0,1480.0,1430.0,1440.0,3806160],["2020-10-15",1440.0,1460.0,1430.0,1430.0,1793860],["2020-10-16",1430.0,1440.0,1410.0,1420.0,1655800],["2020-10-19",1410.0,1420.0,1390.0,1400.0,2236680],["2020-10-20",1420.0,1450.0,1400.0,1430.0,2896510],["2020-10-21",1430.0,1430.0,1390.0,1390.0,2195480],["2020-10-22",1390.0,1410.0,1380.0,1400.0,1674090],["2020-10-23",1400.0,1420.0,1390.0,1400.0,2407590],["2020-10-26",1400.0,1420.0,1380.0,1380.0,2189680],["2020-10-27",1380.0,1400.0,1360.0,1360.0,2537490],["2020-10-28",1360.0,1370.0,1320.0,1330.0,3831490],["2020-10-29",1320.0,1340.0,1310.0,1340.0,1768730],["2020-10-30",1350.0,1350.0,1320.0,1320.0,2032170],["2020-11-02",1300.0,1330.0,1290.0,1310.0,3491540],["2020-11-03",1320.0,1330.0,1310.0,1320.0,1040130],["2020-11-04",1330.0,1350.0,1320.0,1350.0,1523610],["2020-11-05",1350.0,1350.0,1310.0,1310.0,1637490],["2020-11-06",1310.0,1330.0,1300.0,1320.0,1173160],["2020-11-09",1310.0,1330.0,1310.0,1320.0,1595590],["2020-11-10",1320.0,1330.0,1300.0,1300.0,3433830],["2020-11-11",1300.0,1320.0,1300.0,1310.0,1177230],["2020-11-12",1300.0,1310.0,1300.0,1310.0,1459080],["2020-11-13",1310.0,1340.0,1300.0,1320.0,2120770],["2020-11-16",1320.0,1330.0,1300.0,1320.0,1636540],["2020-11-17",1320.0,1320.0,1300.0,1300.0,1204850],["2020-11-18",1310.0,1320.0,1300.0,1310.0,2034300],["2020-11-19",1320.0,1320.0,1290.0,1300.0,2110790],["2020-11-20",1300.0,1370.0,1300.0,1350.0,4131650],["2020-11-23",1360.0,1370.0,1320.0,1330.0,1686740],["2020-11-24",1330.0,1340.0,1310.0,1330.0,1722280],["2020-11-25",1320.0,1330.0,1310.0,1320.0,1596040],["2020-11-26",1320.0,1340.0,1310.0,1330.0,2364930],["2020-11-27",1330.0,1340.0,1310.0,1320.0,1143700],["2020-11-30",1320.0,1330.0,1310.0,1310.0,1214660],["2020-12-01",1300.0,1310.0,1290.0,1300.0,1733200],["2020-12-02",1310.0,1340.0,1300.0,1310.0,3074500],["2020-12-03",1310.0,1330.0,1310.0,1320.0,2151490],["2020-12-04",1320.0,1340.0,1320.0,1330.0,2751200],["2020-12-07",1330.0,1340.0,1320.0,1330.0,2479310],["2020-12-08",1330.0,1340.0,1330.0,1340.0,1811330],["2020-12-09",1340.0,1430.0,1320.0,1430.0,13411130],["2020-12-10",1460.0,1460.0,1350.0,1350.0,5804610],["2020-12-11",1360.0,1390.0,1350.0,1370.0,1973130],["2020-12-14",1370.0,1400.0,1350.0,1360.0,3194970],["2020-12-15",1360.0,1450.0,1350.0,1400.0,10665310],["2020-12-16",1400.0,1440.0,1400.0,1420.0,4505060],["2020-12-17",1420.0,1440.0,1400.0,1420.0,4313580],["2020-12-18",1420.0,1440.0,1400.0,1420.0,4894140],["2020-12-21",1420.0,1510.0,1420.0,1490.0,9382610],["2020-12-22",1510.0,1560.0,1460.0,1540.0,10916750],["2020-12-23",1560.0,1640.0,1560.0,1600.0,15067340],["2020-12-24",1620.0,1620.0,1490.0,1510.0,7282790],["2020-12-25",1520.0,1550.0,1470.0,1510.0,5376900],["2020-12-28",1550.0,1550.0,1490.0,1520.0,4920570],["2020-12-29",1520.0,1580.0,1500.0,1530.0,5038850],["2020-12-30",1530.0,1570.0,1530.0,1540.0,5385810],["2020-12-31",1560.0,1560.0,1530.0,1560.0,3742800],["2021-01-04",1590.0,1630.0,1560.0,1600.0,6620600],["2021-01-05",1600.0,1620.0,1570.0,1570.0,6177100],["2021-01-06",1580.0,1590.0,1540.0,1560.0,5490500],["2021-01-07",1560.0,1620.0,1540.0,1610.0,9366200],["2021-01-08",1630.0,1670.0,1610.0,1630.0,9033100],["2021-01-11",1650.0,1700.0,1600.0,1680.0,9170500],["2021-01-12",1700.0,1740.0,1650.0,1720.0,8791200],["2021-01-13",1730.0,1840.0,1730.0,1840.0,16990100],["2021-01-14",1840.0,1960.0,1840.0,1950.0,16274100],["2021-01-15",2060.0,2080.0,2020.0,2080.0,16625700],["2021-01-18",2220.0,2220.0,2200.0,2220.0,5506700],["2021-01-19",2370.0,2370.0,2070.0,2070.0,31095800],["2021-01-20",2060.0,2080.0,1930.0,1980.0,15840100],["2021-01-21",2050.0,2110.0,1980.0,2110.0,9153800],["2021-01-22",2240.0,2250.0,2110.0,2140.0,17564400],["2021-01-25",2090.0,2200.0,2060.0,2080.0,8844700],["2021-01-26",2030.0,2050.0,1940.0,1940.0,11820400],["2021-01-27",1810.0,1890.0,1810.0,1810.0,11194300],["2021-01-28",1690.0,1710.0,1690.0,1690.0,7071700],["2021-01-29",1580.0,1690.0,1580.0,1580.0,10031600],["2021-02-01",1480.0,1650.0,1470.0,1470.0,10711800],["2021-02-02",1500.0,1540.0,1410.0,1540.0,5317600],["2021-02-03",1540.0,1640.0,1520.0,1640.0,6011500],["2021-02-04",1560.0,1630.0,1530.0,1570.0,8462200],["2021-02-05",1570.0,1580.0,1520.0,1570.0,4864400],["2021-02-08",1600.0,1600.0,1480.0,1530.0,5419300],["2021-02-09",1520.0,1630.0,1500.0,1630.0,7491500],["2021-02-17",1670.0,1740.0,1650.0,1740.0,4971600],["2021-02-18",1800.0,1840.0,1770.0,1810.0,9563600],["2021-02-19",1770.0,1820.0,1700.0,1820.0,5891000],["2021-02-22",1820.0,1850.0,1780.0,1830.0,4536000],["2021-02-23",1830.0,1830.0,1790.0,1810.0,4252100],["2021-02-24",1810.0,1920.0,1800.0,1820.0,6878700],["2021-02-25",1850.0,1870.0,1800.0,1800.0,4254300],["2021-02-26",1800.0,1810.0,1770.0,1810.0,3787100],["2021-03-01",1810.0,1860.0,1810.0,1810.0,5423600],["2021-03-02",1830.0,1840.0,1800.0,1820.0,3257200],["2021-03-03",1810.0,1870.0,1790.0,1850.0,8475200],["2021-03-04",1870.0,1910.0,1800.0,1840.0,5457900],["2021-03-05",1850.0,1850.0,1810.0,1840.0,3551300],["2021-03-08",1850.0,1960.0,1830.0,1960.0,20430300],["2021-03-09",2000.0,2080.0,1970.0,2000.0,9254600],["2021-03-10",2000.0,2030.0,1930.0,1960.0,6294400],["2021-03-11",1950.0,1950.0,1830.0,1830.0,10546000],["2021-03-12",1810.0,1940.0,1810.0,1900.0,12047400],["2021-03-15",1950.0,2030.0,1940.0,2030.0,12479400],["2021-03-16",2070.0,2100.0,1970.0,2000.0,8311800],["2021-03-17",2000.0,2040.0,1950.0,1990.0,8279200],["2021-03-18",2000.0,2020.0,1970.0,1990.0,3755700],["2021-03-19",1980.0,2000.0,1930.0,1980.0,6663000],["2021-03-22",1980.0,2030.0,1960.0,2010.0,9818000],["2021-03-23",2010.0,2150.0,2000.0,2100.0,12837700],["2021-03-24",2050.0,2110.0,2010.0,2040.0,7222700],["2021-03-25",2040.0,2050.0,1990.0,2020.0,8550000],["2021-03-26",1990.0,2020.0,1920.0,2010.0,8664100],["2021-03-29",2010.0,2150.0,2010.0,2150.0,14671400],["2021-03-30",2250.0,2300.0,2220.0,2300.0,19031000],["2021-03-31",2460.0,2460.0,2300.0,2420.0,23727700],["2021-04-01",2360.0,2430.0,2330.0,2330.0,14381400],["2021-04-02",2330.0,2490.0,2320.0,2490.0,10460700],["2021-04-05",2660.0,2660.0,2660.0,2660.0,3496400],["2021-04-06",2840.0,2840.0,2840.0,2840.0,3261000],["2021-04-07",3030.0,3030.0,2840.0,3030.0,30646400],["2021-04-08",3230.0,3240.0,2890.0,3240.0,22226000],["2021-04-09",3360.0,3460.0,3240.0,3460.0,8447100],["2021-04-12",3600.0,3700.0,3500.0,3700.0,12411200],["2021-04-13",3950.0,3950.0,3500.0,3740.0,38853000],["2021-04-14",3480.0,4000.0,3480.0,4000.0,26055300],["2021-04-15",4100.0,4280.0,4100.0,4280.0,20411300],["2021-04-16",3990.0,4270.0,3990.0,3990.0,26360600],["2021-04-19",3720.0,3720.0,3720.0,3720.0,3564100],["2021-04-20",3460.0,3460.0,3460.0,3460.0,2622800],["2021-04-22",3220.0,3220.0,3220.0,3220.0,1503400],["2021-04-23",3000.0,3000.0,3000.0,3000.0,7370800],["2021-04-26",2790.0,3210.0,2790.0,3210.0,24953700],["2021-04-27",3400.0,3430.0,3300.0,3430.0,12464200],["2021-04-28",3450.0,3580.0,3190.0,3190.0,10694300],["2021-04-29",2990.0,3390.0,2990.0,3220.0,9337100],["2021-05-04",3100.0,3190.0,3000.0,3010.0,8394600],["2021-05-05",2950.0,3220.0,2910.0,3100.0,6920100],["2021-05-06",3150.0,3180.0,3020.0,3150.0,5992000],["2021-05-07",3060.0,3140.0,2950.0,2970.0,6779300],["2021-05-10",2820.0,3000.0,2780.0,2860.0,6312200],["2021-05-11",2820.0,3060.0,2820.0,2980.0,8182600],["2021-05-12",2980.0,3070.0,2940.0,3050.0,3406200],["2021-05-13",2990.0,3040.0,2940.0,2960.0,6014200],["2021-05-14",3000.0,3000.0,2760.0,2860.0,18411400],["2021-05-17",2980.0,3030.0,2900.0,2980.0,6877800],["2021-05-18",3010.0,3120.0,2980.0,3080.0,9137000],["2021-05-19",3010.0,3050.0,2950.0,2970.0,6874000],["2021-05-20",2950.0,2970.0,2880.0,2900.0,5080400],["2021-05-21",2850.0,3000.0,2820.0,2920.0,5014600],["2021-05-24",2970.0,2970.0,2900.0,2910.0,5693800],["2021-05-25",2890.0,2950.0,2890.0,2930.0,5277200],["2021-05-26",2920.0,2950.0,2880.0,2890.0,4400900],["2021-05-27",2890.0,2890.0,2780.0,2790.0,5201000],["2021-05-28",2720.0,2840.0,2720.0,2840.0,7272800],["2021-05-31",2810.0,2840.0,2700.0,2700.0,5844700],["2021-06-01",2700.0,2740.0,2610.0,2650.0,5458800],["2021-06-02",2680.0,2800.0,2680.0,2750.0,5148800],["2021-06-03",2820.0,2940.0,2800.0,2940.0,6637200],["2021-06-04",3140.0,3140.0,3130.0,3140.0,10041500],["2021-06-07",3350.0,3350.0,3090.0,3200.0,15540500],["2021-06-08",3200.0,3330.0,3160.0,3180.0,11617500],["2021-06-09",3190.0,3250.0,3000.0,3170.0,10242300],["2021-06-10",3170.0,3200.0,3100.0,3110.0,5331400],["2021-06-11",3110.0,3300.0,3110.0,3150.0,8828600],["2021-06-14",3150.0,3200.0,3070.0,3070.0,7082700],["2021-06-15",3200.0,3200.0,3080.0,3120.0,3407800],["2021-06-16",3120.0,3330.0,3070.0,3330.0,15401700],["2021-06-17",3440.0,3560.0,3380.0,3560.0,20954900],["2021-06-18",3790.0,3800.0,3600.0,3610.0,15218200],["2021-06-21",3610.0,3860.0,3530.0,3860.0,23338000],["2021-06-22",3980.0,4070.0,3780.0,3780.0,19030300],["2021-06-23",3740.0,3780.0,3520.0,3550.0,13485900],["2021-06-24",3550.0,3620.0,3410.0,3520.0,9375900],["2021-06-25",3460.0,3610.0,3460.0,3580.0,6877100],["2021-06-28",3580.0,3730.0,3550.0,3670.0,11649100],["2021-06-29",3640.0,3670.0,3480.0,3590.0,10262000],["2021-06-30",3530.0,3580.0,3380.0,3410.0,8923600],["2021-07-01",3350.0,3520.0,3350.0,3520.0,6605800],["2021-07-02",3520.0,3520.0,3400.0,3440.0,4972900],["2021-07-05",3410.0,3420.0,3210.0,3270.0,10979200],["2021-07-06",3290.0,3350.0,3050.0,3050.0,5080200],["2021-07-07",2990.0,3060.0,2910.0,3040.0,8296100],["2021-07-08",3000.0,3170.0,2960.0,3150.0,5614400],["2021-07-09",3110.0,3120.0,2980.0,3010.0,3289000],["2021-07-12",2950.0,2980.0,2800.0,2800.0,9281900],["2021-07-13",2630.0,2990.0,2630.0,2990.0,9797100],["2021-07-14",3090.0,3120.0,2900.0,2990.0,5186600],["2021-07-15",2950.0,3050.0,2920.0,3000.0,2196700],["2021-07-16",2980.0,3000.0,2920.0,3000.0,3837900],["2021-07-19",2850.0,2900.0,2790.0,2790.0,8366000],["2021-07-20",2790.0,2940.0,2650.0,2890.0,3838900],["2021-07-21",2920.0,2920.0,2850.0,2850.0,1669500],["2021-07-22",2820.0,2950.0,2790.0,2900.0,2613200],["2021-07-23",2900.0,2920.0,2850.0,2880.0,2533900],["2021-07-26",2850.0,2880.0,2820.0,2870.0,2329500],["2021-07-27",2890.0,2940.0,2870.0,2890.0,2857100],["2021-07-28",2890.0,2910.0,2850.0,2880.0,1472200],["2021-07-29",2880.0,2900.0,2860.0,2900.0,1726200],["2021-07-30",2900.0,2950.0,2870.0,2910.0,3009800],["2021-08-02",2960.0,3100.0,2940.0,3000.0,7249300],["2021-08-03",3050.0,3150.0,3010.0,3060.0,5884700],["2021-08-04",3100.0,3140.0,3050.0,3100.0,4394100],["2021-08-05",3100.0,3310.0,3010.0,3310.0,12146700],["2021-08-06",3400.0,3490.0,3210.0,3240.0,9553200],["2021-08-09",3200.0,3280.0,3160.0,3250.0,5172000],["2021-08-10",3230.0,3330.0,3170.0,3220.0,8250700],["2021-08-11",3170.0,3300.0,3160.0,3160.0,8092500],["2021-08-12",3170.0,3310.0,3130.0,3230.0,8980100],["2021-08-13",3230.0,3280.0,3150.0,3240.0,5677500],["2021-08-16",3240.0,3300.0,3190.0,3190.0,6917200],["2021-08-17",3190.0,3400.0,3170.0,3300.0,11850900],["2021-08-18",3300.0,3370.0,3200.0,3240.0,5522200],["2021-08-19",3240.0,3280.0,3180.0,3210.0,5363400],["2021-08-20",3200.0,3320.0,3000.0,3030.0,11955000],["2021-08-23",3010.0,3100.0,2990.0,3030.0,6105200],["2021-08-24",3040.0,3060.0,2950.0,2950.0,5534500],["2021-08-25",2950.0,2990.0,2910.0,2950.0,5457200],["2021-08-26",2950.0,3030.0,2940.0,2960.0,3659600],["2021-08-27",2960.0,3040.0,2950.0,3020.0,3429600],["2021-08-30",3050.0,3150.0,3010.0,3110.0,4623900],["2021-08-31",3120.0,3250.0,3060.0,3150.0,7801600],["2021-09-01",3140.0,3200.0,3130.0,3140.0,3330800],["2021-09-06",3160.0,3350.0,3160.0,3350.0,11913200],["2021-09-07",3440.0,3440.0,3150.0,3160.0,10934000],["2021-09-08",3160.0,3240.0,3110.0,3140.0,5817800],["2021-09-09",3100.0,3180.0,3090.0,3180.0,5707900],["2021-09-10",3190.0,3240.0,3130.0,3170.0,5335600],["2021-09-13",3170.0,3320.0,3170.0,3260.0,9559100],["2021-09-14",3320.0,3480.0,3280.0,3480.0,26745400],["2021-09-15",3700.0,3720.0,3450.0,3450.0,19053200],["2021-09-16",3400.0,3520.0,3360.0,3430.0,8196700],["2021-09-17",3370.0,3480.0,3300.0,3400.0,12391100],["2021-09-20",3400.0,3630.0,3380.0,3630.0,11893300],["2021-09-21",3880.0,3880.0,3750.0,3880.0,26263600],["2021-09-22",4150.0,4150.0,4150.0,4150.0,5631500],["2021-09-23",4440.0,4440.0,3980.0,4030.0,51687600],["2021-09-24",3900.0,4200.0,3900.0,4130.0,20717000],["2021-09-27",4200.0,4410.0,4200.0,4410.0,19559100],["2021-09-28",4210.0,4590.0,4210.0,4300.0,14385800],["2021-09-29",4250.0,4280.0,4000.0,4000.0,27748600],["2021-09-30",4120.0,4190.0,3930.0,4100.0,9058200],["2021-10-01",4020.0,4380.0,4020.0,4380.0,14540600],["2021-10-04",4680.0,4680.0,4300.0,4580.0,16513300],["2021-10-05",4540.0,4800.0,4480.0,4750.0,10909600],["2021-10-06",4850.0,5080.0,4800.0,5080.0,11905500],["2021-10-07",5430.0,5430.0,5430.0,5430.0,3051200],["2021-10-08",5810.0,5810.0,5500.0,5790.0,35039600],["2021-10-11",5650.0,6100.0,5640.0,6080.0,10562600],["2021-10-12",6150.0,6300.0,5850.0,5940.0,8514700],["2021-10-13",5700.0,5890.0,5640.0,5750.0,17068100],["2021-10-14",5900.0,6150.0,5880.0,6150.0,5289300],["2021-10-15",6580.0,6580.0,6300.0,6580.0,15796100],["2021-10-18",6650.0,6980.0,6650.0,6800.0,9674800],["2021-10-19",6900.0,7270.0,6530.0,7270.0,7484100],["2021-10-20",7600.0,7770.0,7300.0,7760.0,15801200],["2021-10-21",7800.0,8020.0,7220.0,7220.0,10578100],["2021-10-22",7220.0,7500.0,6720.0,6720.0,28539400],["2021-10-25",6710.0,7190.0,6400.0,7000.0,13526800],["2021-10-26",7000.0,7250.0,6980.0,7080.0,5653400],["2021-10-27",7050.0,7090.0,6660.0,6780.0,12741100],["2021-10-28",6780.0,7250.0,6770.0,7250.0,9782100],["2021-10-29",7690.0,7700.0,7280.0,7460.0,7068100],["2021-11-01",7500.0,7700.0,7200.0,7260.0,10245200],["2021-11-02",7100.0,7680.0,7000.0,7400.0,12264500],["2021-11-03",7400.0,7580.0,6890.0,6890.0,14006800],["2021-11-04",6750.0,7240.0,6600.0,7010.0,8768500],["2021-11-05",7100.0,7210.0,6990.0,7030.0,5179900],["2021-11-08",7150.0,7490.0,7000.0,7350.0,10225800],["2021-11-09",7400.0,7750.0,7250.0,7520.0,11778200],["2021-11-10",7620.0,7850.0,7620.0,7760.0,9636500],["2021-11-11",7900.0,8300.0,7800.0,8250.0,12563600],["2021-11-12",8480.0,8650.0,8250.0,8550.0,10001600],["2021-11-15",8580.0,8850.0,8270.0,8400.0,12470300],["2021-11-16",8200.0,8300.0,7820.0,7830.0,16531800],["2021-11-17",7950.0,8130.0,7690.0,8050.0,7160200],["2021-11-18",8100.0,8300.0,7920.0,8060.0,8656000],["2021-11-19",8100.0,8420.0,7550.0,8000.0,13186300],["2021-11-22",8200.0,8220.0,7440.0,7440.0,10887600],["2021-11-23",7050.0,7300.0,6920.0,6920.0,11528200],["2021-11-24",6850.0,7100.0,6470.0,6710.0,14911700],["2021-11-25",6600.0,7170.0,6320.0,7170.0,11165300],["2021-11-26",7400.0,7600.0,7190.0,7200.0,8549000],["2021-11-29",6820.0,7500.0,6810.0,7120.0,9253100],["2021-11-30",7200.0,7260.0,6970.0,7000.0,9630100],["2021-12-01",6920.0,7250.0,6920.0,7160.0,5889000],["2021-12-02",7300.0,7660.0,7250.0,7660.0,8458600],["2021-12-03",8000.0,8000.0,7200.0,7200.0,11250400],["2021-12-06",7250.0,7400.0,6710.0,6830.0,8277300],["2021-12-07",6930.0,7150.0,6700.0,7090.0,6435500],["2021-12-08",7100.0,7160.0,6970.0,7000.0,6501300],["2021-12-09",7000.0,7350.0,6960.0,7230.0,7119200],["2021-12-10",7200.0,7210.0,7060.0,7120.0,6272400],["2021-12-13",7150.0,7590.0,7150.0,7480.0,10607300],["2021-12-14",7500.0,7850.0,7400.0,7550.0,11741100],["2021-12-15",7450.0,7840.0,7400.0,7610.0,9993200],["2021-12-16",7750.0,8140.0,7750.0,8140.0,14222600],["2021-12-17",8700.0,8700.0,8250.0,8300.0,24518200],["2021-12-20",8010.0,8490.0,7820.0,8400.0,14464100],["2021-12-21",8150.0,8650.0,8150.0,8470.0,12293500],["2021-12-22",8500.0,9060.0,8500.0,9060.0,19938900],["2021-12-23",9400.0,9690.0,9070.0,9690.0,20984400],["2021-12-24",10000.0,10200.0,9300.0,9400.0,13971600],["2021-12-27",9300.0,10050.0,8800.0,10050.0,21292300],["2021-12-28",10600.0,10750.0,10100.0,10500.0,13351000],["2021-12-29",10800.0,10850.0,10150.0,10250.0,11915800],["2021-12-30",10000.0,10500.0,9750.0,9750.0,15618400],["2021-12-31",9600.0,10000.0,9270.0,9360.0,12819400],["2022-01-04",9360.0,9600.0,9180.0,9430.0,9491300],["2022-01-05",9800.0,9970.0,9590.0,9740.0,9473500],["2022-01-06",9700.0,10400.0,9500.0,10200.0,13921500],["2022-01-07",10200.0,10600.0,10000.0,10400.0,12415600],["2022-01-10",10400.0,11100.0,10150.0,10200.0,19389600],["2022-01-11",10100.0,10500.0,9850.0,9850.0,13418800],["2022-01-12",9300.0,9700.0,9170.0,9170.0,8538800],["2022-01-13",8530.0,9000.0,8530.0,8530.0,13724400],["2022-01-14",7940.0,8800.0,7940.0,8110.0,16044800],["2022-01-17",8390.0,8390.0,7550.0,7550.0,9433200],["2022-01-18",7030.0,7460.0,7030.0,7030.0,9848000],["2022-01-19",6600.0,7000.0,6540.0,6540.0,13554000],["2022-01-20",6150.0,6990.0,6150.0,6990.0,5890300],["2022-01-21",7400.0,7470.0,7200.0,7470.0,4548100],["2022-01-24",7490.0,7490.0,6950.0,6950.0,8303200],["2022-01-25",6650.0,7110.0,6600.0,6960.0,4255300],["2022-01-26",7010.0,7200.0,6600.0,6600.0,3863800],["2022-01-27",6430.0,6700.0,6400.0,6400.0,3707100],["2022-01-28",6200.0,6770.0,6150.0,6660.0,3512100],["2022-02-07",6980.0,7120.0,6750.0,7120.0,3861800],["2022-02-08",7100.0,7140.0,6810.0,6910.0,5509400],["2022-02-09",6800.0,7100.0,6730.0,7050.0,3921200],["2022-02-10",7120.0,7200.0,7050.0,7090.0,2754300],["2022-02-11",7090.0,7180.0,6900.0,6990.0,3791100],["2022-02-14",6800.0,6900.0,6770.0,6800.0,3457700],["2022-02-15",6800.0,6900.0,6690.0,6790.0,2963600],["2022-02-16",6890.0,7240.0,6800.0,7240.0,6585000],["2022-02-17",7240.0,7330.0,7150.0,7170.0,3973300],["2022-02-18",7070.0,7290.0,7070.0,7220.0,3655400],["2022-02-21",7220.0,7720.0,7170.0,7720.0,10085500],["2022-02-22",7500.0,7730.0,7290.0,7440.0,6471500],["2022-02-23",7550.0,7700.0,7480.0,7580.0,3478700],["2022-02-24",7560.0,7560.0,7050.0,7050.0,11058800],["2022-02-25",7310.0,7310.0,7150.0,7170.0,4611100],["2022-02-28",7120.0,7420.0,7070.0,7210.0,3794000],["2022-03-01",7250.0,7500.0,7200.0,7250.0,7888500],["2022-03-02",7320.0,7460.0,7250.0,7300.0,5022500],["2022-03-03",7370.0,7700.0,7320.0,7500.0,6783000],["2022-03-04",7520.0,7700.0,7500.0,7500.0,5810000],["2022-03-07",7500.0,7900.0,7380.0,7770.0,10849900],["2022-03-08",7770.0,7950.0,7500.0,7530.0,8305600],["2022-03-09",7550.0,7600.0,7290.0,7410.0,5211000],["2022-03-10",7540.0,7640.0,7470.0,7470.0,4267800],["2022-03-11",7460.0,7690.0,7370.0,7500.0,7270600],["2022-03-14",7500.0,7500.0,7110.0,7200.0,5599900],["2022-03-15",7200.0,7360.0,7080.0,7240.0,3355000],["2022-03-16",7280.0,7480.0,7280.0,7350.0,2939700],["2022-03-17",7400.0,7800.0,7400.0,7720.0,12136000],["2022-03-18",7820.0,8100.0,7760.0,7930.0,11919400],["2022-03-21",8000.0,8200.0,7920.0,8180.0,7394100],["2022-03-22",8180.0,8180.0,7900.0,7900.0,12104600],["2022-03-23",7860.0,8390.0,7860.0,8100.0,9589800],["2022-03-24",8100.0,8490.0,8070.0,8340.0,8774800],["2022-03-25",8340.0,8400.0,8200.0,8250.0,6412600],["2022-03-28",7900.0,8050.0,7680.0,7720.0,18047200],["2022-03-29",7820.0,8150.0,7770.0,8140.0,7757300],["2022-03-30",7900.0,8080.0,7580.0,7590.0,12362600],["2022-03-31",7590.0,7790.0,7070.0,7240.0,6936000],["2022-04-01",7100.0,7500.0,7070.0,7310.0,5582800],["2022-04-04",7590.0,7600.0,7410.0,7550.0,3340100],["2022-04-05",7550.0,7650.0,7440.0,7540.0,2770400],["2022-04-06",7300.0,7500.0,7200.0,7200.0,4587900],["2022-04-07",7200.0,7400.0,7120.0,7200.0,2730000],["2022-04-08",7190.0,7290.0,7010.0,7020.0,3431200],["2022-04-12",7020.0,7200.0,6530.0,6530.0,5240400],["2022-04-13",6500.0,6730.0,6180.0,6660.0,4273300],["2022-04-14",6800.0,6800.0,6640.0,6680.0,1843300],["2022-04-15",6600.0,6680.0,6390.0,6400.0,2583600],["2022-04-18",6300.0,6300.0,5960.0,5960.0,4930100],["2022-04-19",5620.0,5960.0,5550.0,5550.0,4579400],["2022-04-20",5170.0,5300.0,5170.0,5170.0,1595500],["2022-04-21",4810.0,4810.0,4810.0,4810.0,889000],["2022-04-22",4480.0,5000.0,4480.0,4550.0,7826300],["2022-04-25",4690.0,4740.0,4240.0,4400.0,3683000],["2022-04-26",4160.0,4700.0,4160.0,4700.0,2921100],["2022-04-27",4700.0,5020.0,4650.0,5020.0,4261500],["2022-04-28",5150.0,5250.0,5030.0,5100.0,3318900],["2022-04-29",5090.0,5450.0,5020.0,5450.0,4997400],["2022-05-04",5390.0,5680.0,5280.0,5360.0,2603000],["2022-05-05",5420.0,5500.0,5110.0,5250.0,2515200],["2022-05-06",4960.0,5200.0,4890.0,4890.0,2352000],["2022-05-09",4890.0,4900.0,4550.0,4550.0,4144500],["2022-05-10",4250.0,4860.0,4250.0,4860.0,2723400],["2022-05-11",5000.0,5190.0,4900.0,5040.0,1896000],["2022-05-12",5030.0,5080.0,4700.0,4700.0,1840000],["2022-05-13",4760.0,4760.0,4380.0,4390.0,4005900],["2022-05-16",4590.0,4690.0,4300.0,4490.0,1882000],["2022-05-17",4500.0,4800.0,4400.0,4800.0,1871300],["2022-05-18",4990.0,5080.0,4820.0,4990.0,2593100],["2022-05-19",4750.0,5090.0,4750.0,5000.0,2460100],["2022-05-20",5000.0,5180.0,4990.0,5060.0,2624800],["2022-05-23",5100.0,5250.0,5060.0,5090.0,3181300],["2022-05-24",5080.0,5170.0,5050.0,5100.0,2378800],["2022-05-25",5100.0,5300.0,5090.0,5300.0,3470200],["2022-05-26",5350.0,5560.0,5280.0,5510.0,4354800],["2022-05-27",5500.0,5800.0,5500.0,5790.0,2794200],["2022-05-30",5790.0,5870.0,5540.0,5680.0,5016200],["2022-05-31",5600.0,5700.0,5450.0,5500.0,4134500],["2022-06-01",5410.0,5510.0,5280.0,5310.0,4062200],["2022-06-02",5310.0,5440.0,5150.0,5160.0,3744900],["2022-06-03",5160.0,5330.0,5140.0,5180.0,2269300],["2022-06-06",5190.0,5280.0,5150.0,5150.0,2399700],["2022-06-07",5000.0,5120.0,4790.0,4790.0,4424400],["2022-06-08",4900.0,5120.0,4840.0,5110.0,2428900],["2022-06-09",5190.0,5230.0,5070.0,5080.0,1400700],["2022-06-10",5020.0,5080.0,4820.0,4860.0,2336300],["2022-06-13",4740.0,4740.0,4520.0,4520.0,3592600],["2022-06-14",4500.0,4550.0,4300.0,4350.0,2059900],["2022-06-15",4350.0,4500.0,4050.0,4050.0,2928300],["2022-06-16",4170.0,4170.0,3970.0,3980.0,1934600],["2022-06-17",3720.0,3870.0,3710.0,3710.0,4407400],["2022-06-20",3470.0,3720.0,3460.0,3460.0,2506000],["2022-06-21",3560.0,3560.0,3230.0,3320.0,1817500],["2022-06-22",3450.0,3550.0,3380.0,3550.0,2244600],["2022-06-23",3660.0,3690.0,3550.0,3670.0,1768100],["2022-06-24",3760.0,3760.0,3600.0,3650.0,1444100],["2022-06-27",3730.0,3870.0,3590.0,3820.0,1711400],["2022-06-28",3820.0,4080.0,3800.0,4080.0,1904700],["2022-06-29",4090.0,4240.0,3950.0,4030.0,2004500],["2022-06-30",4030.0,4080.0,3750.0,3750.0,2147000],["2022-07-01",3660.0,3840.0,3490.0,3750.0,2114600],["2022-07-04",3800.0,3980.0,3790.0,3960.0,1602500],["2022-07-05",3950.0,4000.0,3780.0,3780.0,1171000],["2022-07-06",3730.0,3800.0,3650.0,3650.0,1359600],["2022-07-07",3650.0,3650.0,3520.0,3640.0,1736000],["2022-07-08",3700.0,3830.0,3700.0,3800.0,1650400],["2022-07-11",3710.0,3900.0,3710.0,3770.0,1477900],["2022-07-12",3790.0,4030.0,3770.0,4030.0,3390100],["2022-07-13",4080.0,4190.0,4000.0,4030.0,2996000],["2022-07-14",3980.0,4050.0,3970.0,4010.0,1436800],["2022-07-15",4010.0,4140.0,4010.0,4060.0,2068600],["2022-07-18",4150.0,4150.0,4060.0,4080.0,1565800],["2022-07-19",4050.0,4360.0,4040.0,4360.0,6748000],["2022-07-20",4500.0,4590.0,4380.0,4380.0,3505500],["2022-07-21",4370.0,4470.0,4300.0,4340.0,1592700],["2022-07-22",4320.0,4500.0,4200.0,4350.0,2643500],["2022-07-25",4340.0,4340.0,4130.0,4130.0,2024600],["2022-07-26",4160.0,4240.0,4130.0,4170.0,1657700],["2022-07-27",4160.0,4260.0,4110.0,4190.0,1103900],["2022-07-28",4260.0,4350.0,4190.0,4210.0,2503000],["2022-07-29",4220.0,4350.0,4200.0,4260.0,2924000],["2022-08-01",4260.0,4340.0,4230.0,4280.0,2012600],["2022-08-02",4210.0,4450.0,4180.0,4450.0,5609700],["2022-08-03",4350.0,4460.0,4310.0,4360.0,3356400],["2022-08-04",4410.0,4460.0,4360.0,4400.0,3029600],["2022-08-05",4400.0,4490.0,4320.0,4450.0,3237900],["2022-08-08",4450.0,4660.0,4430.0,4600.0,5041900],["2022-08-09",4510.0,4680.0,4510.0,4610.0,3376900],["2022-08-10",4590.0,4700.0,4500.0,4610.0,4112400],["2022-08-11",4660.0,4660.0,4400.0,4430.0,5435600],["2022-08-12",4400.0,4450.0,4370.0,4410.0,2337000],["2022-08-15",4420.0,4490.0,4400.0,4400.0,2387700],["2022-08-16",4400.0,4430.0,4370.0,4400.0,2357600],["2022-08-17",4350.0,4480.0,4330.0,4330.0,2727000],["2022-08-18",4290.0,4360.0,4100.0,4160.0,3555100],["2022-08-19",4130.0,4250.0,4130.0,4190.0,1996300],["2022-08-22",4190.0,4190.0,4020.0,4050.0,2400600],["2022-08-23",4020.0,4200.0,4020.0,4200.0,1847000],["2022-08-24",4200.0,4320.0,4200.0,4230.0,1310800],["2022-08-25",4240.0,4290.0,4220.0,4220.0,2145100],["2022-08-26",4200.0,4210.0,4100.0,4120.0,1966000],["2022-08-29",4030.0,4090.0,3900.0,4000.0,2682900],["2022-08-30",4000.0,4100.0,4000.0,4050.0,1146800],["2022-08-31",4040.0,4050.0,3970.0,4000.0,1552300],["2022-09-05",4000.0,4020.0,3950.0,4000.0,1263800],["2022-09-06",3990.0,4010.0,3920.0,3940.0,2350400],["2022-09-07",3900.0,3920.0,3740.0,3740.0,2584500],["2022-09-08",3850.0,3850.0,3620.0,3650.0,1540200],["2022-09-09",3680.0,3700.0,3540.0,3600.0,1562700],["2022-09-12",3570.0,3700.0,3570.0,3690.0,990400],["2022-09-13",3660.0,3740.0,3620.0,3670.0,714800],["2022-09-14",3600.0,3670.0,3560.0,3670.0,1297900],["2022-09-15",3740.0,3740.0,3670.0,3670.0,731200],["2022-09-16",3690.0,3700.0,3550.0,3560.0,1723100],["2022-09-19",3580.0,3580.0,3320.0,3320.0,2394200],["2022-09-20",3300.0,3420.0,3300.0,3410.0,1430800],["2022-09-21",3350.0,3440.0,3350.0,3400.0,690600],["2022-09-22",3400.0,3490.0,3350.0,3460.0,1169700],["2022-09-23",3410.0,3540.0,3410.0,3510.0,1061800],["2022-09-26",3270.0,3430.0,3270.0,3280.0,1860200],["2022-09-27",3200.0,3300.0,3150.0,3180.0,1524800],["2022-09-28",3150.0,3150.0,3010.0,3080.0,1248700],["2022-09-29",3110.0,3170.0,3030.0,3060.0,1117700],["2022-09-30",2960.0,3010.0,2880.0,2990.0,1721200],["2022-10-03",2990.0,3000.0,2790.0,2790.0,1359600],["2022-10-04",2790.0,2890.0,2700.0,2700.0,1308800],["2022-10-05",2790.0,2860.0,2750.0,2860.0,1561500],["2022-10-06",2850.0,2900.0,2660.0,2720.0,798300],["2022-10-07",2600.0,2700.0,2530.0,2530.0,1652500],["2022-10-10",2400.0,2590.0,2400.0,2530.0,889200],["2022-10-11",2530.0,2540.0,2360.0,2360.0,832600],["2022-10-12",2280.0,2500.0,2280.0,2420.0,1094600],["2022-10-13",2420.0,2440.0,2390.0,2420.0,589400],["2022-10-14",2430.0,2520.0,2430.0,2460.0,954500],["2022-10-17",2460.0,2480.0,2380.0,2410.0,760800],["2022-10-18",2440.0,2520.0,2440.0,2470.0,1018900],["2022-10-19",2380.0,2490.0,2380.0,2430.0,775300],["2022-10-20",2420.0,2430.0,2380.0,2400.0,798300],["2022-10-21",2390.0,2400.0,2240.0,2240.0,1194100],["2022-10-24",2210.0,2270.0,2090.0,2090.0,1998800],["2022-10-25",2090.0,2100.0,1950.0,2060.0,1481300],["2022-10-26",2000.0,2200.0,1990.0,2010.0,805200],["2022-10-27",2040.0,2130.0,2000.0,2110.0,985500],["2022-10-28",2180.0,2180.0,2100.0,2100.0,633100],["2022-10-31",2050.0,2120.0,2000.0,2040.0,789700],["2022-11-01",2100.0,2100.0,2040.0,2040.0,629700],["2022-11-02",2100.0,2100.0,2040.0,2050.0,904200],["2022-11-03",2050.0,2070.0,2030.0,2060.0,427400],["2022-11-04",2030.0,2060.0,1970.0,1970.0,1008000],["2022-11-07",1970.0,2000.0,1850.0,1850.0,1095800],["2022-11-08",1830.0,1880.0,1770.0,1820.0,447500],["2022-11-09",1870.0,1930.0,1850.0,1880.0,523100],["2022-11-10",1840.0,1870.0,1750.0,1750.0,1270900],["2022-11-11",1800.0,1800.0,1660.0,1660.0,797800],["2022-11-14",1550.0,1660.0,1550.0,1550.0,1213500],["2022-11-15",1540.0,1540.0,1450.0,1450.0,621400],["2022-11-16",1350.0,1550.0,1350.0,1550.0,2069700],["2022-11-17",1650.0,1650.0,1620.0,1650.0,1567100],["2022-11-18",1700.0,1760.0,1600.0,1760.0,2045900],["2022-11-21",1840.0,1880.0,1800.0,1880.0,1527400],["2022-11-22",2010.0,2010.0,1930.0,2010.0,2831000],["2022-11-23",2100.0,2120.0,1870.0,1870.0,1732500],["2022-11-24",1870.0,1950.0,1780.0,1880.0,891600],["2022-11-25",2000.0,2000.0,1940.0,2000.0,1277500],["2022-11-28",2100.0,2140.0,2020.0,2140.0,2396400],["2022-11-29",2280.0,2280.0,2140.0,2280.0,2938500],["2022-11-30",2310.0,2420.0,2250.0,2370.0,3171500],["2022-12-01",2380.0,2530.0,2380.0,2530.0,4676700],["2022-12-02",2500.0,2700.0,2470.0,2700.0,3639900],["2022-12-05",2820.0,2880.0,2780.0,2880.0,3181900],["2022-12-06",2920.0,2930.0,2680.0,2680.0,4651200],["2022-12-07",2500.0,2640.0,2500.0,2500.0,3575000],["2022-12-08",2500.0,2670.0,2480.0,2580.0,3425900],["2022-12-09",2600.0,2680.0,2480.0,2500.0,1789600],["2022-12-12",2550.0,2580.0,2330.0,2350.0,1628100],["2022-12-13",2380.0,2380.0,2200.0,2360.0,1861500],["2022-12-14",2490.0,2520.0,2450.0,2520.0,2554700],["2022-12-15",2690.0,2690.0,2500.0,2560.0,2385000],["2022-12-16",2400.0,2600.0,2400.0,2500.0,1177700],["2022-12-19",2510.0,2570.0,2470.0,2500.0,1367800],["2022-12-20",2490.0,2500.0,2330.0,2350.0,1817000],["2022-12-21",2400.0,2410.0,2190.0,2200.0,1858900],["2022-12-22",2200.0,2300.0,2170.0,2250.0,902800],["2022-12-23",2230.0,2280.0,2200.0,2200.0,557200],["2022-12-26",2180.0,2200.0,2050.0,2050.0,1630600],["2022-12-27",1950.0,2170.0,1950.0,2160.0,1507800],["2022-12-28",2210.0,2210.0,2070.0,2150.0,1015900],["2022-12-29",2300.0,2300.0,2200.0,2220.0,1449700],["2022-12-30",2220.0,2280.0,2180.0,2180.0,733700],["2023-01-03",2200.0,2300.0,2180.0,2300.0,1303300],["2023-01-04",2330.0,2330.0,2240.0,2240.0,842600],["2023-01-05",2220.0,2250.0,2180.0,2210.0,830200],["2023-01-06",2220.0,2250.0,2060.0,2170.0,991800],["2023-01-09",2140.0,2230.0,2140.0,2190.0,1128100],["2023-01-10",2180.0,2200.0,2120.0,2150.0,719500],["2023-01-11",2150.0,2210.0,2150.0,2170.0,474000],["2023-01-12",2180.0,2200.0,2150.0,2160.0,476500],["2023-01-13",2170.0,2190.0,2150.0,2150.0,540000],["2023-01-16",2130.0,2150.0,2090.0,2110.0,737500],["2023-01-17",2100.0,2150.0,2100.0,2130.0,653400],["2023-01-18",2160.0,2220.0,2130.0,2200.0,910200],["2023-01-19",2230.0,2260.0,2200.0,2220.0,749700],["2023-01-27",2240.0,2330.0,2240.0,2270.0,925200],["2023-01-30",2300.0,2420.0,2300.0,2420.0,2046600],["2023-01-31",2420.0,2510.0,2320.0,2440.0,2766700],["2023-02-01",2500.0,2500.0,2320.0,2350.0,1964700],["2023-02-02",2350.0,2350.0,2220.0,2290.0,1229100],["2023-02-03",2290.0,2320.0,2200.0,2240.0,1329200],["2023-02-06",2240.0,2250.0,2190.0,2250.0,614000],["2023-02-07",2250.0,2360.0,2230.0,2250.0,1524700],["2023-02-08",2250.0,2310.0,2230.0,2270.0,683700],["2023-02-09",2250.0,2290.0,2230.0,2240.0,871300],["2023-02-10",2200.0,2240.0,2170.0,2210.0,1096200],["2023-02-13",2200.0,2200.0,2060.0,2070.0,1895000],["2023-02-14",2100.0,2120.0,2060.0,2080.0,428300],["2023-02-15",2120.0,2190.0,2100.0,2150.0,800500],["2023-02-16",2170.0,2180.0,2120.0,2150.0,580200],["2023-02-17",2150.0,2180.0,2130.0,2150.0,699000],["2023-02-20",2220.0,2300.0,2200.0,2300.0,2478900],["2023-02-21",2420.0,2450.0,2330.0,2360.0,3277400],["2023-02-22",2360.0,2370.0,2270.0,2310.0,3032200],["2023-02-23",2300.0,2340.0,2220.0,2260.0,1528800],["2023-02-24",2300.0,2350.0,2260.0,2310.0,1311600],["2023-02-27",2300.0,2320.0,2220.0,2250.0,1379300],["2023-02-28",2320.0,2320.0,2170.0,2190.0,1524400],["2023-03-01",2120.0,2260.0,2120.0,2180.0,911300],["2023-03-02",2180.0,2240.0,2180.0,2180.0,672500],["2023-03-03",2200.0,2210.0,2150.0,2150.0,662300],["2023-03-06",2200.0,2300.0,2200.0,2230.0,1654300],["2023-03-07",2240.0,2240.0,2160.0,2170.0,767900],["2023-03-08",2170.0,2210.0,2100.0,2200.0,813500],["2023-03-09",2210.0,2240.0,2190.0,2210.0,849900],["2023-03-10",2200.0,2220.0,2160.0,2160.0,1103900],["2023-03-13",2120.0,2170.0,2120.0,2150.0,966600],["2023-03-14",2160.0,2170.0,2090.0,2090.0,1531500],["2023-03-15",2150.0,2170.0,2120.0,2140.0,939800],["2023-03-16",2140.0,2150.0,2080.0,2080.0,1073600],["2023-03-17",2100.0,2140.0,2080.0,2080.0,589700],["2023-03-20",2080.0,2140.0,2060.0,2080.0,1143200],["2023-03-21",2080.0,2120.0,2040.0,2090.0,828600],["2023-03-22",2090.0,2110.0,2080.0,2090.0,522000],["2023-03-23",2080.0,2090.0,2060.0,2090.0,472600],["2023-03-24",2090.0,2100.0,2080.0,2100.0,937300],["2023-03-27",2110.0,2130.0,2090.0,2110.0,938900],["2023-03-28",2110.0,2190.0,2110.0,2150.0,1326600],["2023-03-29",2150.0,2150.0,2110.0,2110.0,699100],["2023-03-30",2130.0,2160.0,2100.0,2120.0,1202400],["2023-03-31",2100.0,2120.0,2090.0,2090.0,1089600],["2023-04-03",2130.0,2200.0,2130.0,2160.0,1297200],["2023-04-04",2200.0,2310.0,2160.0,2280.0,4200400],["2023-04-05",2280.0,2330.0,2240.0,2280.0,3169600],["2023-04-06",2300.0,2430.0,2290.0,2390.0,7983600],["2023-04-07",2360.0,2380.0,2280.0,2380.0,4207100],["2023-04-10",2490.0,2490.0,2330.0,2450.0,3456700],["2023-04-11",2450.0,2500.0,2310.0,2500.0,3445100],["2023-04-12",2460.0,2510.0,2390.0,2500.0,3386000],["2023-04-13",2410.0,2470.0,2350.0,2350.0,1611300],["2023-04-14",2350.0,2390.0,2270.0,2270.0,1816300],["2023-04-17",2270.0,2320.0,2210.0,2280.0,1099400],["2023-04-18",2280.0,2380.0,2260.0,2380.0,1165300],["2023-04-19",2380.0,2390.0,2300.0,2300.0,1340500],["2023-04-20",2340.0,2340.0,2260.0,2280.0,376200],["2023-04-21",2300.0,2300.0,2230.0,2230.0,965900],["2023-04-24",2290.0,2300.0,2230.0,2250.0,956500],["2023-04-25",2250.0,2300.0,2230.0,2260.0,720500],["2023-04-26",2260.0,2320.0,2190.0,2320.0,1758200],["2023-04-27",2320.0,2350.0,2250.0,2260.0,996100],["2023-04-28",2290.0,2300.0,2250.0,2250.0,979200],["2023-05-04",2220.0,2260.0,2200.0,2240.0,1167100],["2023-05-05",2240.0,2260.0,2210.0,2240.0,521200],["2023-05-08",2230.0,2340.0,2230.0,2330.0,2434200],["2023-05-09",2350.0,2350.0,2290.0,2310.0,1014300],["2023-05-10",2350.0,2470.0,2320.0,2470.0,9174000],["2023-05-11",2590.0,2640.0,2500.0,2570.0,5880500],["2023-05-12",2600.0,2610.0,2460.0,2490.0,5131500],["2023-05-15",2560.0,2660.0,2510.0,2660.0,8133000],["2023-05-16",2770.0,2780.0,2590.0,2680.0,7491900],["2023-05-17",2680.0,2860.0,2630.0,2740.0,12127700],["2023-05-18",2820.0,2830.0,2650.0,2650.0,3570100],["2023-05-19",2620.0,2700.0,2470.0,2510.0,9046900],["2023-05-22",2530.0,2620.0,2490.0,2570.0,2820800],["2023-05-23",2590.0,2640.0,2540.0,2560.0,2638800],["2023-05-24",2580.0,2690.0,2550.0,2620.0,4123700],["2023-05-25",2600.0,2630.0,2560.0,2600.0,2509400],["2023-05-26",2620.0,2700.0,2600.0,2670.0,4381000],["2023-05-29",2750.0,2850.0,2710.0,2840.0,8012100],["2023-05-30",2850.0,2880.0,2720.0,2760.0,4976300],["2023-05-31",2760.0,2890.0,2760.0,2830.0,6487200],["2023-06-01",2910.0,3020.0,2900.0,3020.0,8959600],["2023-06-02",3200.0,3200.0,2990.0,3000.0,6738300],["2023-06-05",3100.0,3100.0,2900.0,2920.0,6236700],["2023-06-06",2920.0,3120.0,2920.0,3120.0,5346200],["2023-06-07",3330.0,3330.0,3200.0,3330.0,8238800],["2023-06-08",3440.0,3560.0,3330.0,3330.0,7395800],["2023-06-09",3330.0,3400.0,3220.0,3290.0,4882600],["2023-06-12",3290.0,3350.0,3230.0,3300.0,3308800],["2023-06-13",3350.0,3400.0,3320.0,3360.0,4457000],["2023-06-14",3400.0,3450.0,3130.0,3130.0,11309700],["2023-06-15",3010.0,3130.0,3010.0,3050.0,5709700],["2023-06-16",3060.0,3210.0,3000.0,3000.0,4441600],["2023-06-19",3030.0,3030.0,2820.0,2870.0,5034900],["2023-06-20",2860.0,3050.0,2860.0,3050.0,3155900],["2023-06-21",3120.0,3120.0,2980.0,3050.0,3462100],["2023-06-22",3100.0,3120.0,3030.0,3060.0,3866800],["2023-06-23",3070.0,3150.0,3050.0,3060.0,3949300],["2023-06-26",3050.0,3050.0,2930.0,2990.0,3113500],["2023-06-27",3020.0,3050.0,2910.0,2970.0,2536800],["2023-06-28",2970.0,3000.0,2920.0,2930.0,2119400],["2023-06-29",2930.0,2950.0,2850.0,2850.0,3112000],["2023-06-30",2850.0,2900.0,2830.0,2830.0,1841000],["2023-07-03",2830.0,2920.0,2830.0,2880.0,1222800],["2023-07-04",2890.0,3030.0,2880.0,2980.0,2824200],["2023-07-05",3000.0,3030.0,2950.0,2960.0,1519300],["2023-07-06",2960.0,2980.0,2850.0,2880.0,2466000],["2023-07-07",2860.0,2900.0,2810.0,2890.0,1592800],["2023-07-10",2920.0,2970.0,2890.0,2950.0,1922600],["2023-07-11",2970.0,3000.0,2950.0,2960.0,2034700],["2023-07-12",2960.0,2990.0,2880.0,2930.0,1659300],["2023-07-13",2960.0,2990.0,2940.0,2990.0,2248500],["2023-07-14",3030.0,3090.0,3020.0,3090.0,6698800],["2023-07-17",3150.0,3200.0,3110.0,3120.0,3896200],["2023-07-18",3120.0,3120.0,3040.0,3100.0,3559600],["2023-07-19",3150.0,3150.0,3020.0,3020.0,2226000],["2023-07-20",3010.0,3070.0,3000.0,3040.0,2000500],["2023-07-21",3080.0,3080.0,3040.0,3050.0,2520600],["2023-07-24",3050.0,3190.0,3050.0,3170.0,5076900],["2023-07-25",3180.0,3200.0,3050.0,3100.0,2975300],["2023-07-26",3100.0,3130.0,3060.0,3080.0,2059200],["2023-07-27",3110.0,3140.0,3050.0,3090.0,3451700],["2023-07-28",3090.0,3190.0,3090.0,3190.0,6172400],["2023-07-31",3360.0,3410.0,3310.0,3400.0,10428200],["2023-08-01",3410.0,3430.0,3200.0,3220.0,6252300],["2023-08-02",3220.0,3350.0,3180.0,3290.0,3984900],["2023-08-03",3290.0,3350.0,3240.0,3260.0,3151200],["2023-08-04",3270.0,3380.0,3240.0,3380.0,5677100],["2023-08-07",3450.0,3500.0,3320.0,3500.0,8558800],["2023-08-08",3500.0,3540.0,3420.0,3420.0,6050700],["2023-08-09",3420.0,3480.0,3360.0,3400.0,4847100],["2023-08-10",3410.0,3460.0,3380.0,3380.0,4602100],["2023-08-11",3380.0,3420.0,3200.0,3300.0,4590000],["2023-08-14",3300.0,3450.0,3300.0,3370.0,3901300],["2023-08-15",3390.0,3530.0,3380.0,3420.0,6093800],["2023-08-16",3490.0,3490.0,3370.0,3380.0,2251000],["2023-08-17",3380.0,3380.0,3200.0,3200.0,5822100],["2023-08-18",3170.0,3180.0,2980.0,2980.0,9041200],["2023-08-21",2830.0,3070.0,2820.0,3040.0,4123000],["2023-08-22",3050.0,3070.0,2900.0,3000.0,2451500],["2023-08-23",3050.0,3060.0,2970.0,2970.0,1558400],["2023-08-24",3000.0,3050.0,2960.0,3010.0,1808600],["2023-08-25",3020.0,3050.0,3000.0,3000.0,1657800],["2023-08-28",3000.0,3050.0,2980.0,3050.0,2167500],["2023-08-29",3070.0,3190.0,3060.0,3100.0,2543300],["2023-08-30",3150.0,3160.0,3050.0,3070.0,1616300],["2023-08-31",3090.0,3120.0,3060.0,3080.0,2281100],["2023-09-05",3100.0,3130.0,2900.0,3000.0,10845300],["2023-09-06",2790.0,2900.0,2790.0,2860.0,12506200],["2023-09-07",2860.0,2990.0,2850.0,2950.0,5436600],["2023-09-08",2990.0,2990.0,2910.0,2940.0,4579800],["2023-09-11",2920.0,2940.0,2820.0,2830.0,5974500],["2023-09-12",2830.0,2860.0,2790.0,2830.0,3430800],["2023-09-13",2820.0,2840.0,2690.0,2730.0,6287000],["2023-09-14",2730.0,2750.0,2590.0,2600.0,4359800],["2023-09-15",2650.0,2650.0,2580.0,2620.0,1745600],["2023-09-18",2600.0,2640.0,2590.0,2620.0,1285500],["2023-09-19",2600.0,2630.0,2580.0,2600.0,2076900],["2023-09-20",2610.0,2700.0,2600.0,2700.0,1656400],["2023-09-21",2700.0,2730.0,2670.0,2680.0,1685000],["2023-09-22",2610.0,2670.0,2550.0,2570.0,2689300],["2023-09-25",2740.0,2740.0,2710.0,2740.0,4841000],["2023-09-26",2760.0,2830.0,2680.0,2680.0,2071900],["2023-09-27",2680.0,2720.0,2550.0,2640.0,1988000],["2023-09-28",2660.0,2690.0,2560.0,2600.0,1164300],["2023-09-29",2630.0,2650.0,2610.0,2620.0,1014600],["2023-10-02",2640.0,2690.0,2620.0,2680.0,1063900],["2023-10-03",2680.0,2680.0,2510.0,2510.0,1621400],["2023-10-04",2440.0,2550.0,2400.0,2500.0,1302900],["2023-10-05",2520.0,2550.0,2460.0,2490.0,771000],["2023-10-06",2450.0,2500.0,2450.0,2480.0,1003800],["2023-10-09",2480.0,2530.0,2460.0,2500.0,1008900],["2023-10-10",2500.0,2610.0,2500.0,2600.0,1558900],["2023-10-11",2600.0,2620.0,2550.0,2600.0,1204100],["2023-10-12",2600.0,2650.0,2580.0,2600.0,1435300],["2023-10-13",2420.0,2420.0,2420.0,2420.0,2771200],["2023-10-16",2260.0,2380.0,2260.0,2290.0,12073200],["2023-10-17",2290.0,2350.0,2240.0,2240.0,2345800],["2023-10-18",2240.0,2240.0,2090.0,2090.0,6208500],["2023-10-19",1980.0,2050.0,1950.0,1950.0,4014200],["2023-10-20",1820.0,2080.0,1820.0,2080.0,6499600],["2023-10-23",2100.0,2150.0,2010.0,2010.0,2179800],["2023-10-24",2000.0,2050.0,1970.0,2020.0,1983800],["2023-10-25",2020.0,2040.0,1980.0,1980.0,1832800],["2023-10-26",1960.0,1970.0,1850.0,1850.0,3774000],["2023-10-27",1890.0,1900.0,1820.0,1870.0,1862600],["2023-10-30",1850.0,1940.0,1850.0,1900.0,1789500],["2023-10-31",1970.0,2030.0,1970.0,2030.0,6590500],["2023-11-01",2030.0,2090.0,1970.0,2000.0,2112600],["2023-11-02",2010.0,2130.0,1990.0,2130.0,2806300],["2023-11-03",2120.0,2150.0,2060.0,2090.0,2247900],["2023-11-06",2110.0,2170.0,2070.0,2070.0,3490600],["2023-11-07",2060.0,2070.0,2000.0,2040.0,2368700],["2023-11-08",2000.0,2130.0,2000.0,2110.0,2383900],["2023-11-09",2120.0,2180.0,2080.0,2150.0,5653900],["2023-11-10",2140.0,2200.0,2100.0,2140.0,3145100],["2023-11-13",2160.0,2220.0,2100.0,2100.0,1954400],["2023-11-14",2160.0,2160.0,2090.0,2110.0,1000500],["2023-11-15",2140.0,2180.0,2120.0,2120.0,1703800],["2023-11-16",2260.0,2260.0,2260.0,2260.0,2753300],["2023-11-17",2410.0,2410.0,2380.0,2410.0,11245200],["2023-11-20",2400.0,2460.0,2270.0,2320.0,4548200],["2023-11-21",2380.0,2380.0,2300.0,2330.0,3681300],["2023-11-22",2330.0,2370.0,2290.0,2310.0,3049100],["2023-11-23",2320.0,2400.0,2290.0,2290.0,2891100],["2023-11-24",2290.0,2290.0,2170.0,2250.0,2844000],["2023-11-27",2220.0,2260.0,2180.0,2220.0,2000400],["2023-11-28",2220.0,2220.0,2120.0,2180.0,2202900],["2023-11-29",2180.0,2240.0,2180.0,2210.0,1267600],["2023-11-30",2220.0,2310.0,2220.0,2220.0,2991400],["2023-12-01",2200.0,2240.0,2180.0,2210.0,1544700],["2023-12-04",2260.0,2300.0,2210.0,2260.0,2595700],["2023-12-05",2280.0,2320.0,2250.0,2250.0,2035500],["2023-12-06",2300.0,2300.0,2260.0,2270.0,1634600],["2023-12-07",2280.0,2410.0,2280.0,2400.0,7085200],["2023-12-08",2400.0,2400.0,2320.0,2330.0,1546200],["2023-12-11",2330.0,2490.0,2330.0,2490.0,6793900],["2023-12-12",2500.0,2610.0,2500.0,2550.0,5544400],["2023-12-13",2580.0,2590.0,2380.0,2440.0,4151900],["2023-12-14",2500.0,2510.0,2370.0,2390.0,2754100],["2023-12-15",2400.0,2450.0,2390.0,2410.0,1903800],["2023-12-18",2420.0,2570.0,2420.0,2570.0,3772900],["2023-12-19",2640.0,2700.0,2480.0,2490.0,7475800],["2023-12-20",2500.0,2540.0,2450.0,2540.0,1747400],["2023-12-21",2500.0,2540.0,2480.0,2520.0,1579800],["2023-12-22",2520.0,2530.0,2460.0,2460.0,1755200],["2023-12-25",2480.0,2500.0,2440.0,2460.0,2066900],["2023-12-26",2490.0,2510.0,2440.0,2460.0,1358100],["2023-12-27",2470.0,2510.0,2450.0,2470.0,2085800],["2023-12-28",2480.0,2480.0,2440.0,2440.0,2163500],["2023-12-29",2450.0,2470.0,2420.0,2450.0,1662800],["2024-01-02",2450.0,2490.0,2450.0,2470.0,1202700],["2024-01-03",2470.0,2630.0,2460.0,2570.0,4076900],["2024-01-04",2610.0,2610.0,2530.0,2570.0,3117500],["2024-01-05",2570.0,2570.0,2490.0,2510.0,1986300],["2024-01-08",2520.0,2560.0,2520.0,2550.0,1928300],["2024-01-09",2550.0,2590.0,2510.0,2550.0,1419500],["2024-01-10",2550.0,2550.0,2480.0,2480.0,1772400],["2024-01-11",2480.0,2510.0,2470.0,2480.0,1243100],["2024-01-12",2480.0,2500.0,2430.0,2430.0,1803700],["2024-01-15",2480.0,2500.0,2430.0,2470.0,1339600],["2024-01-16",2370.0,2470.0,2370.0,2450.0,824100],["2024-01-17",2450.0,2480.0,2430.0,2430.0,750500],["2024-01-18",2430.0,2460.0,2430.0,2450.0,729800],["2024-01-19",2470.0,2520.0,2460.0,2470.0,2134000],["2024-01-22",2510.0,2510.0,2470.0,2490.0,1222200],["2024-01-23",2500.0,2590.0,2470.0,2590.0,2731700],["2024-01-24",2590.0,2610.0,2550.0,2550.0,2515600],["2024-01-25",2560.0,2600.0,2520.0,2530.0,1115300],["2024-01-26",2520.0,2600.0,2520.0,2560.0,1043600],["2024-01-29",2590.0,2590.0,2520.0,2520.0,895700],["2024-01-30",2520.0,2550.0,2470.0,2470.0,2170200],["2024-01-31",2420.0,2440.0,2300.0,2300.0,13007700],["2024-02-01",2290.0,2310.0,2230.0,2280.0,1685400],["2024-02-02",2280.0,2340.0,2280.0,2280.0,1387600],["2024-02-05",2240.0,2280.0,2200.0,2200.0,1946800],["2024-02-06",2200.0,2290.0,2190.0,2260.0,1131500],["2024-02-07",2260.0,2290.0,2260.0,2260.0,852200],["2024-02-15",2270.0,2310.0,2270.0,2290.0,903800],["2024-02-16",2310.0,2340.0,2280.0,2330.0,1352200],["2024-02-19",2330.0,2350.0,2310.0,2340.0,1549200],["2024-02-20",2350.0,2350.0,2300.0,2310.0,1378900],["2024-02-21",2330.0,2330.0,2280.0,2300.0,1433700],["2024-02-22",2290.0,2390.0,2290.0,2370.0,3171600],["2024-02-23",2370.0,2410.0,2310.0,2330.0,1910500],["2024-02-26",2340.0,2340.0,2290.0,2300.0,1116800],["2024-02-27",2300.0,2330.0,2290.0,2310.0,1017400],["2024-02-28",2280.0,2340.0,2280.0,2300.0,1531800],["2024-02-29",2300.0,2310.0,2270.0,2300.0,1835300],["2024-03-01",2300.0,2330.0,2280.0,2320.0,1741700],["2024-03-04",2320.0,2360.0,2310.0,2320.0,1339800],["2024-03-05",2340.0,2350.0,2290.0,2310.0,2199000],["2024-03-06",2340.0,2470.0,2300.0,2400.0,5141000],["2024-03-07",2400.0,2430.0,2360.0,2380.0,1237400],["2024-03-08",2380.0,2400.0,2290.0,2320.0,1679500],["2024-03-11",2300.0,2330.0,2280.0,2290.0,1700500],["2024-03-12",2290.0,2310.0,2270.0,2290.0,1291900],["2024-03-13",2290.0,2330.0,2280.0,2330.0,2260700],["2024-03-14",2320.0,2390.0,2310.0,2330.0,2566300],["2024-03-15",2330.0,2360.0,2310.0,2350.0,1113700],["2024-03-18",2350.0,2380.0,2280.0,2330.0,2909100],["2024-03-19",2330.0,2340.0,2300.0,2340.0,1113600],["2024-03-20",2320.0,2340.0,2300.0,2330.0,1150100],["2024-03-21",2340.0,2380.0,2310.0,2360.0,2316900],["2024-03-22",2360.0,2410.0,2350.0,2390.0,3370600],["2024-03-25",2420.0,2420.0,2340.0,2360.0,1072200],["2024-03-26",2340.0,2360.0,2310.0,2340.0,1785100],["2024-03-27",2340.0,2380.0,2320.0,2330.0,857800],["2024-03-28",2350.0,2360.0,2320.0,2350.0,2393900],["2024-03-29",2350.0,2350.0,2300.0,2310.0,2165600],["2024-04-01",2310.0,2320.0,2280.0,2290.0,2628400],["2024-04-02",2280.0,2310.0,2280.0,2300.0,1064400],["2024-04-03",2300.0,2320.0,2290.0,2290.0,1420300],["2024-04-04",2300.0,2300.0,2270.0,2270.0,2318600],["2024-04-05",2260.0,2260.0,2120.0,2120.0,4898900],["2024-04-08",1980.0,2020.0,1980.0,1980.0,10443400],["2024-04-09",1900.0,2070.0,1900.0,2040.0,3721800],["2024-04-10",2040.0,2050.0,1990.0,1990.0,1756000],["2024-04-11",1990.0,2000.0,1950.0,1970.0,1827100],["2024-04-12",1970.0,1980.0,1920.0,1920.0,2242700],["2024-04-15",1930.0,1940.0,1810.0,1820.0,1683300],["2024-04-16",1830.0,1850.0,1750.0,1800.0,2336200],["2024-04-17",1830.0,1830.0,1750.0,1810.0,1403600],["2024-04-19",1810.0,1820.0,1770.0,1780.0,1183800],["2024-04-22",1790.0,1890.0,1790.0,1880.0,1118900],["2024-04-23",1870.0,1900.0,1840.0,1850.0,794500],["2024-04-24",1850.0,1910.0,1840.0,1890.0,1203800],["2024-04-25",1890.0,1890.0,1850.0,1850.0,510400],["2024-04-26",1850.0,1880.0,1850.0,1850.0,527700],["2024-05-02",1970.0,1970.0,1970.0,1970.0,1601400],["2024-05-03",2050.0,2050.0,2010.0,2010.0,1778200],["2024-05-06",2000.0,2040.0,2000.0,2010.0,1286000],["2024-05-07",2020.0,2020.0,2000.0,2010.0,1408000],["2024-05-08",1980.0,2010.0,1960.0,2000.0,997100],["2024-05-09",2010.0,2010.0,1990.0,1990.0,1151600],["2024-05-10",1980.0,2020.0,1970.0,1980.0,1509900],["2024-05-13",1980.0,2090.0,1980.0,2080.0,3122600],["2024-05-14",2080.0,2090.0,2040.0,2040.0,1120300],["2024-05-15",2040.0,2080.0,2020.0,2050.0,1397400],["2024-05-16",2050.0,2070.0,2030.0,2050.0,1196400],["2024-05-17",2070.0,2070.0,2030.0,2060.0,1039600],["2024-05-20",2070.0,2080.0,2040.0,2060.0,952800],["2024-05-21",2060.0,2130.0,2050.0,2100.0,2393700],["2024-05-22",2110.0,2120.0,2080.0,2090.0,1088100],["2024-05-23",2090.0,2090.0,2030.0,2060.0,664000],["2024-05-24",2060.0,2110.0,2010.0,2050.0,2160900],["2024-05-27",2060.0,2070.0,2020.0,2060.0,693900],["2024-05-28",2070.0,2080.0,2030.0,2040.0,1097300],["2024-05-29",2040.0,2150.0,2030.0,2110.0,2611000],["2024-05-30",2100.0,2150.0,2080.0,2140.0,1895700],["2024-05-31",2160.0,2170.0,2070.0,2090.0,773600],["2024-06-03",2100.0,2150.0,2100.0,2120.0,1220400],["2024-06-04",2120.0,2150.0,2090.0,2110.0,1195100],["2024-06-05",2110.0,2130.0,2090.0,2100.0,1166900],["2024-06-06",2100.0,2170.0,2080.0,2090.0,2184400],["2024-06-07",2150.0,2150.0,2090.0,2110.0,1095000],["2024-06-10",2120.0,2150.0,2120.0,2140.0,1194700],["2024-06-11",2150.0,2160.0,2100.0,2130.0,800600],["2024-06-12",2110.0,2130.0,2080.0,2090.0,911600],["2024-06-13",2100.0,2120.0,2080.0,2110.0,1240100],["2024-06-14",2110.0,2130.0,2080.0,2080.0,1076900],["2024-06-17",2070.0,2090.0,2060.0,2060.0,814800],["2024-06-18",2080.0,2080.0,2030.0,2030.0,1490700],["2024-06-19",2050.0,2060.0,2000.0,2060.0,1049300],["2024-06-20",2060.0,2070.0,2040.0,2070.0,1067800],["2024-06-21",2070.0,2150.0,2070.0,2080.0,1443300],["2024-06-24",2090.0,2130.0,2050.0,2060.0,1000000],["2024-06-25",2100.0,2100.0,2050.0,2070.0,815600],["2024-06-26",2050.0,2090.0,2040.0,2060.0,627700],["2024-06-27",2050.0,2070.0,2030.0,2040.0,471200],["2024-06-28",2000.0,2040.0,1900.0,1900.0,1502700],["2024-07-01",1910.0,1990.0,1910.0,1970.0,930900],["2024-07-02",1950.0,2020.0,1950.0,2010.0,567300],["2024-07-03",2050.0,2050.0,1980.0,2010.0,330300],["2024-07-04",2000.0,2010.0,1990.0,1990.0,266000],["2024-07-05",1990.0,2000.0,1960.0,1980.0,692900],["2024-07-08",1980.0,2030.0,1980.0,2000.0,556200],["2024-07-09",2000.0,2020.0,2000.0,2010.0,480400],["2024-07-10",2010.0,2020.0,1970.0,1980.0,644900],["2024-07-11",1980.0,2000.0,1960.0,1990.0,495800],["2024-07-12",1990.0,2010.0,1980.0,1980.0,452000],["2024-07-15",1980.0,2010.0,1970.0,1990.0,390200],["2024-07-16",1990.0,2000.0,1980.0,1990.0,505900],["2024-07-17",1990.0,1990.0,1900.0,1900.0,1263300],["2024-07-18",1900.0,1960.0,1900.0,1950.0,374600],["2024-07-19",1950.0,1980.0,1900.0,1940.0,662500],["2024-07-22",1810.0,1840.0,1810.0,1810.0,5001000],["2024-07-23",1800.0,1840.0,1770.0,1810.0,1778300],["2024-07-24",1810.0,1850.0,1780.0,1830.0,1098600],["2024-07-25",1830.0,1830.0,1790.0,1790.0,960700],["2024-07-26",1790.0,1820.0,1780.0,1810.0,690700],["2024-07-29",1820.0,1820.0,1690.0,1690.0,3133800],["2024-07-30",1600.0,1670.0,1600.0,1620.0,1082900],["2024-07-31",1640.0,1730.0,1640.0,1730.0,1519400],["2024-08-01",1770.0,1770.0,1670.0,1700.0,727000],["2024-08-02",1700.0,1730.0,1650.0,1720.0,1631500],["2024-08-05",1720.0,1730.0,1600.0,1620.0,908900],["2024-08-06",1630.0,1730.0,1630.0,1730.0,1427700],["2024-08-07",1850.0,1850.0,1850.0,1850.0,362300],["2024-08-08",1970.0,1970.0,1970.0,1970.0,669600],["2024-08-09",2100.0,2100.0,1910.0,1930.0,5547900],["2024-08-12",1920.0,1920.0,1820.0,1840.0,795900],["2024-08-13",1880.0,1960.0,1810.0,1960.0,2222600],["2024-08-14",1940.0,2090.0,1890.0,2040.0,2277900],["2024-08-15",1950.0,2090.0,1950.0,2000.0,691400],["2024-08-16",2030.0,2040.0,1950.0,2010.0,1825600],["2024-08-19",2050.0,2060.0,1970.0,1970.0,1017000],["2024-08-20",1970.0,2050.0,1950.0,2020.0,949600],["2024-08-21",2010.0,2050.0,1980.0,1990.0,823000],["2024-08-22",1980.0,2000.0,1950.0,1960.0,758300],["2024-08-23",1960.0,2010.0,1960.0,1960.0,672200],["2024-08-26",1990.0,2000.0,1960.0,1970.0,682900],["2024-08-27",1990.0,1990.0,1950.0,1950.0,661900],["2024-08-28",1850.0,1940.0,1850.0,1880.0,1143200],["2024-08-29",1880.0,1920.0,1860.0,1880.0,393100],["2024-08-30",1880.0,1900.0,1870.0,1880.0,520100],["2024-09-04",1880.0,1890.0,1840.0,1870.0,330600],["2024-09-05",1860.0,1890.0,1830.0,1830.0,765400],["2024-09-06",1830.0,1840.0,1800.0,1800.0,765900],["2024-09-09",1700.0,1800.0,1700.0,1780.0,526800],["2024-09-10",1790.0,1820.0,1750.0,1760.0,439800],["2024-09-11",1800.0,1800.0,1640.0,1760.0,618900],["2024-09-12",1760.0,1880.0,1760.0,1850.0,786000],["2024-09-13",1850.0,1890.0,1810.0,1820.0,542400],["2024-09-16",1860.0,1860.0,1810.0,1840.0,942300],["2024-09-17",1770.0,1840.0,1740.0,1780.0,760200],["2024-09-18",1780.0,1800.0,1660.0,1660.0,5841000],["2024-09-19",1680.0,1740.0,1680.0,1700.0,1186600],["2024-09-20",1700.0,1730.0,1690.0,1700.0,1196400],["2024-09-23",1700.0,1730.0,1700.0,1720.0,1024400],["2024-09-24",1720.0,1820.0,1700.0,1770.0,2173000],["2024-09-25",1780.0,1840.0,1780.0,1790.0,1350100],["2024-09-26",1800.0,1830.0,1800.0,1810.0,1321200],["2024-09-27",1830.0,1850.0,1810.0,1820.0,1210600],["2024-09-30",1940.0,1940.0,1860.0,1880.0,1570300],["2024-10-01",1930.0,2000.0,1920.0,1960.0,1736700],["2024-10-02",1960.0,1980.0,1920.0,1940.0,1551800],["2024-10-03",1990.0,1990.0,1830.0,1850.0,1339900],["2024-10-04",1780.0,1850.0,1730.0,1780.0,2551300],["2024-10-07",1750.0,1790.0,1750.0,1770.0,843000],["2024-10-08",1800.0,1830.0,1790.0,1800.0,1420800],["2024-10-09",1800.0,1830.0,1800.0,1820.0,562300],["2024-10-10",1830.0,1850.0,1820.0,1830.0,524600],["2024-10-11",1830.0,1830.0,1790.0,1820.0,814300],["2024-10-14",1790.0,1850.0,1790.0,1820.0,541400],["2024-10-15",1810.0,1840.0,1780.0,1800.0,770900],["2024-10-16",1800.0,1810.0,1790.0,1800.0,300000],["2024-10-17",1800.0,1800.0,1770.0,1800.0,327400],["2024-10-18",1800.0,1810.0,1790.0,1800.0,339900],["2024-10-21",1800.0,1820.0,1790.0,1810.0,300500],["2024-10-22",1820.0,1840.0,1810.0,1830.0,793100],["2024-10-23",1840.0,1840.0,1810.0,1830.0,558300],["2024-10-24",1820.0,1860.0,1810.0,1850.0,616500],["2024-10-25",1850.0,1900.0,1840.0,1900.0,811700],["2024-10-28",1920.0,1940.0,1900.0,1900.0,883300],["2024-10-29",2030.0,2030.0,2030.0,2030.0,3822700],["2024-10-30",2170.0,2170.0,2010.0,2030.0,4311600],["2024-10-31",2000.0,2030.0,1900.0,1930.0,1374300],["2024-11-01",1920.0,1930.0,1850.0,1850.0,2114900],["2024-11-04",1850.0,1970.0,1850.0,1940.0,914300],["2024-11-05",1920.0,1940.0,1890.0,1910.0,635500],["2024-11-06",1910.0,1970.0,1890.0,1930.0,1498700],["2024-11-07",1940.0,1970.0,1910.0,1930.0,774900],["2024-11-08",1930.0,2020.0,1930.0,1950.0,1947500],["2024-11-11",1950.0,2030.0,1940.0,1980.0,1903700],["2024-11-12",2000.0,2020.0,1940.0,1940.0,929600],["2024-11-13",1940.0,1970.0,1880.0,1940.0,728300],["2024-11-14",1900.0,1950.0,1860.0,1870.0,1077500],["2024-11-15",1870.0,1870.0,1760.0,1800.0,1693100],["2024-11-18",1800.0,1890.0,1800.0,1860.0,847400],["2024-11-19",1860.0,1890.0,1850.0,1850.0,475500],["2024-11-20",1820.0,1880.0,1820.0,1840.0,555700],["2024-11-21",1870.0,1890.0,1840.0,1870.0,398100],["2024-11-22",1870.0,1950.0,1870.0,1900.0,848200],["2024-11-25",1900.0,2000.0,1900.0,1970.0,1265300],["2024-11-26",1960.0,1960.0,1930.0,1940.0,222200],["2024-11-27",1930.0,1950.0,1920.0,1940.0,336600],["2024-11-28",1940.0,1970.0,1940.0,1950.0,405300],["2024-11-29",1950.0,1950.0,1880.0,1910.0,801200],["2024-12-02",1900.0,1950.0,1900.0,1910.0,232400],["2024-12-03",1900.0,1950.0,1880.0,1880.0,583300],["2024-12-04",1880.0,1940.0,1880.0,1900.0,650900],["2024-12-05",1880.0,1930.0,1880.0,1910.0,781400],["2024-12-06",1910.0,1920.0,1900.0,1910.0,445800],["2024-12-09",1910.0,1980.0,1910.0,1940.0,1360500],["2024-12-10",1940.0,1970.0,1900.0,1900.0,1565200],["2024-12-11",1940.0,1950.0,1910.0,1920.0,580200],["2024-12-12",1920.0,1950.0,1920.0,1940.0,695700],["2024-12-13",1940.0,1950.0,1920.0,1920.0,695100],["2024-12-16",1940.0,1940.0,1900.0,1910.0,304300],["2024-12-17",1910.0,1960.0,1910.0,1950.0,509600],["2024-12-18",1950.0,1970.0,1950.0,1970.0,1019600],["2024-12-19",1970.0,1970.0,1910.0,1930.0,491200],["2024-12-20",1940.0,2020.0,1940.0,1970.0,1942300],["2024-12-23",1980.0,2050.0,1980.0,2030.0,841200],["2024-12-24",2040.0,2040.0,1950.0,2010.0,1223800],["2024-12-25",2010.0,2070.0,2010.0,2040.0,1584300],["2024-12-26",2040.0,2170.0,2020.0,2100.0,2203300],["2024-12-27",2120.0,2160.0,2090.0,2130.0,1241100],["2024-12-30",2200.0,2210.0,2020.0,2030.0,1308100],["2024-12-31",2170.0,2170.0,2070.0,2080.0,1284900],["2025-01-02",2080.0,2080.0,2030.0,2080.0,812800],["2025-01-03",2080.0,2080.0,2030.0,2030.0,656300],["2025-01-06",2010.0,2060.0,1950.0,2000.0,631200],["2025-01-07",2000.0,2040.0,1960.0,1970.0,403000],["2025-01-08",2000.0,2010.0,1950.0,2000.0,441000],["2025-01-09",1960.0,2050.0,1960.0,2010.0,479700],["2025-01-10",1970.0,2010.0,1970.0,1970.0,500500],["2025-01-13",1870.0,1980.0,1870.0,1960.0,611100],["2025-01-14",1960.0,1960.0,1900.0,1900.0,354200],["2025-01-15",1950.0,1970.0,1910.0,1930.0,302000],["2025-01-16",1960.0,1960.0,1910.0,1940.0,513200],["2025-01-17",1950.0,1950.0,1910.0,1930.0,259200],["2025-01-20",1930.0,1930.0,1890.0,1920.0,718700],["2025-01-21",1930.0,1930.0,1880.0,1910.0,849500],["2025-01-22",1910.0,1910.0,1870.0,1890.0,401800],["2025-01-23",1880.0,1890.0,1870.0,1870.0,458500],["2025-01-24",1870.0,1900.0,1860.0,1890.0,913800],["2025-02-03",1910.0,2020.0,1900.0,2020.0,2618600],["2025-02-04",2160.0,2160.0,2060.0,2100.0,4151800],["2025-02-05",2120.0,2130.0,2020.0,2020.0,1747800],["2025-02-06",2030.0,2080.0,2020.0,2020.0,1926700],["2025-02-07",2020.0,2070.0,2020.0,2030.0,1706500],["2025-02-10",2030.0,2050.0,1970.0,1990.0,1422300],["2025-02-11",2000.0,2020.0,1960.0,1990.0,980300],["2025-02-12",1990.0,2010.0,1960.0,1990.0,1610400],["2025-02-13",1990.0,1990.0,1970.0,1970.0,1112900],["2025-02-14",1970.0,2050.0,1970.0,2000.0,1518100],["2025-02-17",2040.0,2040.0,1990.0,2000.0,1126400],["2025-02-18",2000.0,2020.0,1990.0,2000.0,1190800],["2025-02-19",2000.0,2030.0,1990.0,2000.0,2861100],["2025-02-20",2000.0,2030.0,2000.0,2000.0,1439300],["2025-02-21",1990.0,2010.0,1970.0,1990.0,1695900],["2025-02-24",1990.0,2060.0,1990.0,2030.0,1960500],["2025-02-25",2050.0,2070.0,2000.0,2010.0,1851400],["2025-02-26",2010.0,2020.0,2000.0,2010.0,792800],["2025-02-27",2010.0,2040.0,2000.0,2010.0,1819500],["2025-02-28",2040.0,2040.0,2000.0,2010.0,1771900],["2025-03-03",2010.0,2020.0,1990.0,2020.0,1680900],["2025-03-04",2000.0,2020.0,1990.0,2000.0,910300],["2025-03-05",2020.0,2020.0,1970.0,1980.0,1019100],["2025-03-06",1980.0,2000.0,1980.0,2000.0,1147800],["2025-03-07",2000.0,2040.0,2000.0,2020.0,2210000],["2025-03-10",2020.0,2050.0,2020.0,2030.0,1579500],["2025-03-11",2010.0,2030.0,2000.0,2020.0,1398400],["2025-03-12",2020.0,2030.0,2000.0,2020.0,1402900],["2025-03-13",2000.0,2020.0,1980.0,1990.0,1487700],["2025-03-14",1970.0,2020.0,1970.0,1970.0,1064600],["2025-03-17",1970.0,2000.0,1950.0,1970.0,1475600],["2025-03-18",1970.0,2000.0,1970.0,1990.0,716500],["2025-03-19",1990.0,2010.0,1970.0,1990.0,1068600],["2025-03-20",1990.0,2120.0,1970.0,2120.0,18189600],["2025-03-21",2260.0,2260.0,2080.0,2100.0,5028900],["2025-03-24",2100.0,2100.0,2010.0,2030.0,2060600],["2025-03-25",2030.0,2110.0,2030.0,2090.0,1749800],["2025-03-26",2080.0,2120.0,2050.0,2050.0,1764700],["2025-03-27",2050.0,2080.0,2040.0,2060.0,642000],["2025-03-28",2070.0,2200.0,2070.0,2200.0,9461500],["2025-03-31",2200.0,2280.0,2140.0,2180.0,2670400],["2025-04-01",2170.0,2250.0,2150.0,2190.0,2825200],["2025-04-02",2200.0,2290.0,2180.0,2260.0,2516700],["2025-04-03",2110.0,2180.0,2110.0,2110.0,3401500],["2025-04-04",1970.0,2000.0,1970.0,1970.0,6476600],["2025-04-08",1970.0,2020.0,1840.0,1840.0,4576400],["2025-04-09",1800.0,1950.0,1740.0,1790.0,2573000],["2025-04-10",1910.0,1910.0,1910.0,1910.0,112000],["2025-04-11",2040.0,2040.0,1950.0,2040.0,4715300],["2025-04-14",2050.0,2100.0,2020.0,2060.0,1365400],["2025-04-15",2020.0,2090.0,2020.0,2070.0,2417200],["2025-04-16",2100.0,2100.0,2050.0,2050.0,928300],["2025-04-17",2010.0,2070.0,2010.0,2060.0,1932200],["2025-04-18",2070.0,2120.0,2070.0,2100.0,1539000],["2025-04-21",2110.0,2110.0,2020.0,2050.0,1929200],["2025-04-22",2070.0,2070.0,1910.0,1990.0,3344300],["2025-04-23",2040.0,2050.0,2000.0,2030.0,1151500],["2025-04-24",2030.0,2050.0,2000.0,2030.0,1455000],["2025-04-25",2030.0,2050.0,2010.0,2050.0,1151600],["2025-04-28",2050.0,2070.0,2030.0,2050.0,1283700],["2025-04-29",2050.0,2070.0,2040.0,2060.0,1283400],["2025-05-05",2080.0,2080.0,2030.0,2030.0,820500],["2025-05-06",2040.0,2060.0,2040.0,2050.0,752900],["2025-05-07",2070.0,2190.0,2070.0,2190.0,4845700],["2025-05-08",2190.0,2340.0,2190.0,2320.0,4224500],["2025-05-09",2360.0,2460.0,2350.0,2350.0,4291200],["2025-05-12",2310.0,2340.0,2280.0,2300.0,1905000],["2025-05-13",2310.0,2390.0,2290.0,2290.0,1940500],["2025-05-14",2280.0,2350.0,2200.0,2280.0,1399500],["2025-05-15",2280.0,2310.0,2240.0,2260.0,1685000],["2025-05-16",2280.0,2380.0,2280.0,2320.0,2498700],["2025-05-19",2310.0,2440.0,2310.0,2360.0,2209800],["2025-05-20",2360.0,2400.0,2280.0,2350.0,2016800],["2025-05-21",2350.0,2350.0,2290.0,2320.0,1705900],["2025-05-22",2310.0,2340.0,2270.0,2300.0,1948700],["2025-05-23",2300.0,2320.0,2290.0,2310.0,973500],["2025-05-26",2300.0,2390.0,2300.0,2360.0,2165100],["2025-05-27",2370.0,2390.0,2340.0,2360.0,1733600],["2025-05-28",2390.0,2520.0,2360.0,2500.0,4122500],["2025-05-29",2540.0,2540.0,2450.0,2470.0,1273100],["2025-05-30",2470.0,2500.0,2370.0,2370.0,2262600],["2025-06-02",2370.0,2500.0,2350.0,2500.0,2118500],["2025-06-03",2500.0,2520.0,2430.0,2450.0,1198200],["2025-06-04",2480.0,2500.0,2420.0,2450.0,1987700],["2025-06-05",2490.0,2530.0,2460.0,2470.0,1879000],["2025-06-06",2500.0,2500.0,2370.0,2370.0,1691100],["2025-06-09",2380.0,2400.0,2290.0,2300.0,2196100],["2025-06-10",2300.0,2340.0,2290.0,2300.0,1053100],["2025-06-11",2300.0,2320.0,2220.0,2300.0,2584100],["2025-06-12",2300.0,2320.0,2280.0,2300.0,1029500],["2025-06-13",2290.0,2290.0,2210.0,2210.0,2393600],["2025-06-16",2210.0,2280.0,2210.0,2250.0,787700],["2025-06-17",2250.0,2340.0,2250.0,2280.0,1046500],["2025-06-18",2280.0,2340.0,2260.0,2260.0,1141600],["2025-06-19",2280.0,2300.0,2240.0,2280.0,1076800],["2025-06-20",2320.0,2320.0,2260.0,2270.0,437200],["2025-06-23",2240.0,2260.0,2220.0,2230.0,1226700],["2025-06-24",2250.0,2260.0,2220.0,2250.0,1304900],["2025-06-25",2270.0,2270.0,2240.0,2240.0,284500],["2025-06-26",2280.0,2280.0,2230.0,2250.0,564400],["2025-06-27",2250.0,2270.0,2240.0,2250.0,1023800],["2025-06-30",2260.0,2310.0,2260.0,2300.0,1346600],["2025-07-01",2340.0,2350.0,2280.0,2290.0,1101400],["2025-07-02",2300.0,2340.0,2290.0,2300.0,1276300],["2025-07-03",2320.0,2460.0,2310.0,2460.0,9805500],["2025-07-04",2590.0,2630.0,2530.0,2630.0,4771400],["2025-07-07",2810.0,2810.0,2750.0,2810.0,15724400],["2025-07-08",2890.0,2890.0,2690.0,2770.0,8479800],["2025-07-09",2800.0,2960.0,2780.0,2800.0,7350200],["2025-07-10",2890.0,2890.0,2800.0,2830.0,5068600],["2025-07-11",2850.0,2900.0,2740.0,2770.0,8029600],["2025-07-14",2810.0,2810.0,2640.0,2710.0,6254300],["2025-07-15",2710.0,2800.0,2700.0,2700.0,5749500],["2025-07-16",2700.0,2800.0,2670.0,2720.0,3959000],["2025-07-17",2720.0,2800.0,2720.0,2750.0,5466500],["2025-07-18",2790.0,2940.0,2790.0,2940.0,8894500],["2025-07-21",3140.0,3140.0,2920.0,3040.0,12112600],["2025-07-22",2970.0,3040.0,2880.0,2900.0,7589900],["2025-07-23",2900.0,2980.0,2900.0,2910.0,4733100],["2025-07-24",2940.0,3000.0,2870.0,2910.0,4358000],["2025-07-25",2930.0,2960.0,2900.0,2910.0,4644800],["2025-07-28",2920.0,3110.0,2890.0,3110.0,12762200],["2025-07-29",3290.0,3320.0,3180.0,3320.0,26289700],["2025-07-30",3550.0,3550.0,3550.0,3550.0,3695100],["2025-07-31",3790.0,3790.0,3600.0,3720.0,26662200],["2025-08-01",3600.0,3600.0,3460.0,3460.0,11018600],["2025-08-04",3310.0,3700.0,3270.0,3500.0,11228900],["2025-08-05",3640.0,3640.0,3270.0,3330.0,8719600],["2025-08-06",3430.0,3450.0,3200.0,3280.0,4898200],["2025-08-07",3350.0,3430.0,3270.0,3430.0,5938700],["2025-08-08",3560.0,3560.0,3340.0,3390.0,5717400],["2025-08-11",3400.0,3480.0,3340.0,3430.0,5776700],["2025-08-12",3450.0,3450.0,3330.0,3390.0,4778700],["2025-08-13",3400.0,3500.0,3300.0,3500.0,9431100],["2025-08-14",3600.0,3600.0,3420.0,3450.0,5614800],["2025-08-15",3460.0,3460.0,3210.0,3210.0,10699300],["2025-08-18",3170.0,3200.0,3000.0,3200.0,7273000],["2025-08-19",3220.0,3300.0,3140.0,3240.0,4436900],["2025-08-20",3240.0,3240.0,3030.0,3100.0,3830600],["2025-08-21",3130.0,3140.0,2940.0,2960.0,5930500],["2025-08-22",2980.0,3160.0,2900.0,3160.0,7181800],["2025-08-25",3200.0,3200.0,2960.0,2960.0,3560900],["2025-08-26",2930.0,3150.0,2930.0,3070.0,3162000],["2025-08-27",3070.0,3070.0,2990.0,3010.0,2306400],["2025-08-28",3010.0,3040.0,2960.0,3000.0,2510000],["2025-08-29",3040.0,3120.0,2990.0,3030.0,2797200],["2025-09-03",3060.0,3170.0,3040.0,3150.0,3558400],["2025-09-04",3150.0,3160.0,3060.0,3080.0,2564800],["2025-09-05",3120.0,3220.0,3100.0,3100.0,4715800],["2025-09-08",3040.0,3090.0,2930.0,2970.0,3409800],["2025-09-09",2970.0,3000.0,2900.0,2970.0,2151400],["2025-09-10",3000.0,3000.0,2890.0,2920.0,1988700],["2025-09-11",2890.0,2920.0,2790.0,2860.0,3093400],["2025-09-12",2880.0,2950.0,2880.0,2910.0,1669300],["2025-09-15",2950.0,3030.0,2930.0,3000.0,2324500],["2025-09-16",3030.0,3030.0,2950.0,2960.0,2119400],["2025-09-17",2990.0,3120.0,2940.0,2970.0,2674200],["2025-09-18",2970.0,3020.0,2940.0,2940.0,1580300],["2025-09-19",2960.0,2990.0,2920.0,2970.0,1745600],["2025-09-22",2990.0,3000.0,2880.0,2930.0,1621900],["2025-09-23",2930.0,2980.0,2930.0,2940.0,1158200],["2025-09-24",2960.0,3000.0,2920.0,2980.0,1782600],["2025-09-25",3000.0,3020.0,2980.0,3000.0,1829200],["2025-09-26",3000.0,3010.0,2960.0,2970.0,1381300],["2025-09-29",2970.0,2980.0,2900.0,2910.0,1929200],["2025-09-30",2920.0,2940.0,2800.0,2870.0,2000700],["2025-10-01",2890.0,2900.0,2850.0,2880.0,549400],["2025-10-02",2900.0,2930.0,2840.0,2850.0,1066800],["2025-10-03",2850.0,2850.0,2800.0,2810.0,1519800],["2025-10-06",2820.0,2890.0,2820.0,2880.0,954600],["2025-10-07",2910.0,2920.0,2820.0,2820.0,1136000],["2025-10-08",2870.0,2870.0,2810.0,2810.0,1044700],["2025-10-09",2830.0,2840.0,2790.0,2810.0,1040900],["2025-10-10",2810.0,2840.0,2790.0,2800.0,1897500],["2025-10-13",2680.0,2770.0,2680.0,2760.0,2496800],["2025-10-14",2740.0,2770.0,2680.0,2690.0,1591700],["2025-10-15",2680.0,2680.0,2600.0,2610.0,2318700],["2025-10-16",2620.0,2670.0,2610.0,2640.0,1009000],["2025-10-17",2620.0,2680.0,2620.0,2630.0,1521500],["2025-10-20",2620.0,2630.0,2450.0,2450.0,1966300],["2025-10-21",2400.0,2620.0,2400.0,2470.0,1872800],["2025-10-22",2480.0,2640.0,2480.0,2640.0,1472800],["2025-10-23",2640.0,2710.0,2610.0,2630.0,862000],["2025-10-24",2640.0,2640.0,2550.0,2550.0,1241200],["2025-10-27",2600.0,2600.0,2450.0,2530.0,756700],["2025-10-28",2520.0,2580.0,2490.0,2570.0,750200],["2025-10-29",2740.0,2740.0,2740.0,2740.0,1212800],["2025-10-30",2930.0,2930.0,2870.0,2930.0,7587600],["2025-10-31",2920.0,2920.0,2800.0,2810.0,2947600],["2025-11-03",3000.0,3000.0,2810.0,2810.0,3355500],["2025-11-04",2760.0,2800.0,2650.0,2750.0,2770300],["2025-11-05",2760.0,2760.0,2690.0,2720.0,959000],["2025-11-06",2680.0,2730.0,2680.0,2730.0,639200],["2025-11-07",2710.0,2710.0,2600.0,2660.0,873400],["2025-11-10",2660.0,2680.0,2550.0,2550.0,820600],["2025-11-11",2610.0,2630.0,2570.0,2580.0,455500],["2025-11-12",2580.0,2660.0,2580.0,2640.0,1025700],["2025-11-13",2700.0,2700.0,2630.0,2680.0,889100],["2025-11-14",2650.0,2740.0,2650.0,2720.0,1422000],["2025-11-17",2750.0,2810.0,2720.0,2720.0,1339000],["2025-11-18",2720.0,2890.0,2720.0,2780.0,2574200],["2025-11-19",2820.0,2840.0,2730.0,2770.0,1650600],["2025-11-20",2890.0,2960.0,2850.0,2850.0,6644300],["2025-11-21",2860.0,2960.0,2840.0,2900.0,3086100],["2025-11-24",2960.0,2960.0,2780.0,2790.0,2378400],["2025-11-25",2790.0,2800.0,2680.0,2680.0,2394500],["2025-11-26",2720.0,2750.0,2680.0,2750.0,1200300],["2025-11-27",2770.0,2770.0,2680.0,2720.0,1098900],["2025-11-28",2750.0,2770.0,2710.0,2710.0,956100],["2025-12-01",2750.0,2850.0,2710.0,2750.0,1879900],["2025-12-02",2750.0,2820.0,2720.0,2750.0,1727200],["2025-12-03",2750.0,2810.0,2730.0,2770.0,1600300],["2025-12-04",2830.0,2830.0,2760.0,2760.0,1213000],["2025-12-05",2750.0,2790.0,2750.0,2770.0,1221600],["2025-12-08",2770.0,2900.0,2770.0,2830.0,3368700],["2025-12-09",2860.0,2930.0,2760.0,2780.0,2045000],["2025-12-10",2790.0,2890.0,2740.0,2800.0,1928700],["2025-12-11",2800.0,2960.0,2800.0,2920.0,3616000],["2025-12-12",2940.0,2940.0,2720.0,2750.0,2976800],["2025-12-15",2770.0,2800.0,2610.0,2660.0,2497300],["2025-12-16",2700.0,2750.0,2610.0,2710.0,1724200],["2025-12-17",2760.0,2760.0,2660.0,2670.0,667600],["2025-12-18",2690.0,2700.0,2660.0,2680.0,630700],["2025-12-19",2680.0,2700.0,2610.0,2620.0,1739300],["2025-12-22",2620.0,2700.0,2620.0,2660.0,1300900],["2025-12-23",2680.0,2730.0,2610.0,2650.0,1584300],["2025-12-24",2650.0,2670.0,2600.0,2630.0,1408600],["2025-12-25",2650.0,2650.0,2600.0,2610.0,894100],["2025-12-26",2590.0,2630.0,2520.0,2570.0,1764700],["2025-12-29",2570.0,2600.0,2560.0,2600.0,859100],["2025-12-30",2600.0,2770.0,2580.0,2730.0,2533900],["2025-12-31",2730.0,2730.0,2660.0,2660.0,1325700],["2026-01-05",2670.0,2700.0,2610.0,2620.0,1087600],["2026-01-06",2610.0,2650.0,2600.0,2610.0,807700],["2026-01-07",2640.0,2640.0,2600.0,2620.0,1064000],["2026-01-08",2650.0,2650.0,2620.0,2620.0,591800],["2026-01-09",2620.0,2630.0,2530.0,2560.0,2038100],["2026-01-12",2470.0,2610.0,2470.0,2570.0,2265100],["2026-01-13",2570.0,2620.0,2560.0,2570.0,1238600],["2026-01-14",2580.0,2680.0,2580.0,2600.0,1893400],["2026-01-15",2650.0,2780.0,2590.0,2780.0,6509900],["2026-01-16",2820.0,2920.0,2750.0,2910.0,4782800],["2026-01-19",2910.0,3110.0,2890.0,3110.0,7080800],["2026-01-20",3320.0,3320.0,3320.0,3320.0,2366700],["2026-01-21",3550.0,3550.0,3250.0,3320.0,20558600],["2026-01-22",3320.0,3550.0,3300.0,3550.0,8898300],["2026-01-23",3630.0,3700.0,3310.0,3310.0,7753700],["2026-01-26",3200.0,3500.0,3080.0,3150.0,7118900],["2026-01-27",3150.0,3370.0,3050.0,3350.0,6927600],["2026-01-28",3350.0,3580.0,3270.0,3500.0,4926900],["2026-01-29",3590.0,3600.0,3350.0,3450.0,5510500],["2026-01-30",3450.0,3630.0,3450.0,3560.0,5036900],["2026-02-02",3780.0,3790.0,3400.0,3400.0,9261900],["2026-02-03",3400.0,3450.0,3300.0,3300.0,4611700],["2026-02-04",3350.0,3360.0,3090.0,3190.0,4698000],["2026-02-05",3110.0,3270.0,3100.0,3120.0,2837800],["2026-02-06",3120.0,3220.0,3010.0,3010.0,2218200],["2026-02-09",3030.0,3060.0,2900.0,2920.0,1793800],["2026-02-10",2920.0,2960.0,2720.0,2720.0,2960700],["2026-02-11",2770.0,2910.0,2770.0,2910.0,2090700],["2026-02-12",2920.0,3100.0,2920.0,3010.0,2385300],["2026-02-13",3100.0,3100.0,2990.0,3000.0,1541200],["2026-02-23",3040.0,3080.0,3010.0,3010.0,2132800],["2026-02-24",3010.0,3040.0,2900.0,2940.0,3770100],["2026-02-25",2970.0,3010.0,2910.0,2950.0,2721900],["2026-02-26",2980.0,2980.0,2910.0,2910.0,1471000],["2026-02-27",2950.0,2990.0,2900.0,2920.0,1933300],["2026-03-02",2720.0,2890.0,2720.0,2720.0,5250100],["2026-03-03",2700.0,2800.0,2700.0,2760.0,2883800],["2026-03-04",2750.0,2800.0,2660.0,2740.0,3044600],["2026-03-05",2790.0,2790.0,2680.0,2700.0,1604900],["2026-03-06",2700.0,2700.0,2620.0,2630.0,2041500],["2026-03-09",2450.0,2500.0,2450.0,2450.0,1760300],["2026-03-10",2450.0,2560.0,2450.0,2550.0,2969200],["2026-03-11",2580.0,2690.0,2540.0,2650.0,970100],["2026-03-12",2650.0,2650.0,2600.0,2640.0,713900],["2026-03-13",2600.0,2720.0,2600.0,2630.0,2224800],["2026-03-16",2640.0,2690.0,2590.0,2610.0,922600],["2026-03-17",2650.0,2660.0,2610.0,2610.0,630700],["2026-03-18",2610.0,2630.0,2590.0,2600.0,957900],["2026-03-19",2580.0,2610.0,2570.0,2600.0,743000],["2026-03-20",2600.0,2720.0,2580.0,2640.0,1522000],["2026-03-23",2640.0,2640.0,2500.0,2510.0,1330300],["2026-03-24",2550.0,2620.0,2520.0,2550.0,848100],["2026-03-25",2560.0,2720.0,2550.0,2720.0,2153900],["2026-03-26",2740.0,2850.0,2700.0,2740.0,2178800],["2026-03-27",2760.0,2820.0,2720.0,2820.0,1415300],["2026-03-30",2820.0,2980.0,2740.0,2920.0,2868600],["2026-03-31",2970.0,3000.0,2880.0,2920.0,1747100],["2026-04-01",2940.0,2980.0,2870.0,2880.0,1302600],["2026-04-02",2850.0,2930.0,2850.0,2890.0,1363700],["2026-04-03",2910.0,2930.0,2870.0,2880.0,1592900],["2026-04-06",2850.0,2920.0,2820.0,2820.0,1335400],["2026-04-07",2820.0,2890.0,2800.0,2820.0,626700],["2026-04-08",2870.0,2960.0,2840.0,2900.0,1738900],["2026-04-09",2920.0,2970.0,2880.0,2940.0,1483900],["2026-04-10",2940.0,2960.0,2890.0,2910.0,963100],["2026-04-13",2890.0,3010.0,2880.0,3010.0,1547600],["2026-04-14",3010.0,3040.0,2940.0,2950.0,618100],["2026-04-15",2960.0,2960.0,2900.0,2910.0,943600],["2026-04-16",2880.0,2890.0,2800.0,2810.0,1353700],["2026-04-17",2810.0,2880.0,2800.0,2800.0,610000],["2026-04-20",2820.0,2830.0,2790.0,2810.0,488300],["2026-04-21",2800.0,2840.0,2780.0,2780.0,884400],["2026-04-22",2790.0,2800.0,2730.0,2730.0,944400],["2026-04-23",2730.0,2770.0,2670.0,2680.0,1486600],["2026-04-24",2640.0,2710.0,2640.0,2670.0,691100],["2026-04-28",2670.0,2850.0,2660.0,2760.0,1160600],["2026-04-29",2750.0,2790.0,2710.0,2760.0,547000],["2026-05-04",2780.0,2850.0,2730.0,2730.0,1397900],["2026-05-05",2740.0,2740.0,2680.0,2730.0,1472900],["2026-05-06",2730.0,2780.0,2690.0,2730.0,773700],["2026-05-07",2720.0,2780.0,2700.0,2700.0,825600],["2026-05-08",2700.0,2720.0,2660.0,2660.0,1227100],["2026-05-11",2620.0,2670.0,2620.0,2620.0,920100],["2026-05-12",2620.0,2680.0,2600.0,2630.0,607400],["2026-05-13",2630.0,2650.0,2630.0,2630.0,714300],["2026-05-14",2630.0,2680.0,2630.0,2660.0,487900],["2026-05-15",2680.0,2700.0,2640.0,2670.0,1160700],["2026-05-18",2670.0,2790.0,2670.0,2690.0,1218100],["2026-05-19",2700.0,2710.0,2660.0,2670.0,746800],["2026-05-20",2660.0,2680.0,2580.0,2620.0,947000],["2026-05-21",2610.0,2700.0,2610.0,2660.0,738100],["2026-05-22",2640.0,2670.0,2630.0,2640.0,369200],["2026-05-25",2670.0,2680.0,2630.0,2630.0,517400],["2026-05-26",2630.0,2730.0,2620.0,2700.0,1278000],["2026-05-27",2710.0,2720.0,2670.0,2690.0,442100],["2026-05-28",2710.0,2710.0,2650.0,2650.0,492300],["2026-05-29",2650.0,2670.0,2620.0,2630.0,359800],["2026-06-01",2670.0,2720.0,2670.0,2690.0,960700],["2026-06-02",2690.0,2800.0,2680.0,2710.0,2053000],["2026-06-03",2710.0,2730.0,2670.0,2680.0,701700],["2026-06-04",2700.0,2700.0,2630.0,2700.0,950500],["2026-06-05",2700.0,2710.0,2640.0,2650.0,437500],["2026-06-08",2710.0,2760.0,2650.0,2710.0,1735800],["2026-06-09",2710.0,2730.0,2690.0,2700.0,787200],["2026-06-10",2720.0,2880.0,2710.0,2880.0,5847900],["2026-06-11",2930.0,2930.0,2760.0,2800.0,2101200],["2026-06-12",2810.0,2810.0,2710.0,2720.0,1587600],["2026-06-15",2760.0,2760.0,2710.0,2720.0,1499000],["2026-06-16",2750.0,2750.0,2690.0,2690.0,1050600],["2026-06-17",2680.0,2720.0,2640.0,2680.0,1361300],["2026-06-18",2680.0,2700.0,2650.0,2670.0,1222300],["2026-06-19",2680.0,2690.0,2600.0,2630.0,1453200],["2026-06-22",2630.0,2660.0,2630.0,2650.0,460100],["2026-06-23",2650.0,2660.0,2620.0,2640.0,669400],["2026-06-24",2650.0,2680.0,2620.0,2640.0,1111000],["2026-06-25",2640.0,2640.0,2580.0,2600.0,881000],["2026-06-26",2600.0,2630.0,2600.0,2620.0,593700],["2026-06-29",2630.0,2640.0,2600.0,2600.0,619000],["2026-06-30",2610.0,2620.0,2590.0,2590.0,969500],["2026-07-01",2600.0,2610.0,2580.0,2580.0,925100],["2026-07-02",2580.0,2600.0,2580.0,2580.0,340400],["2026-07-03",2590.0,2600.0,2510.0,2560.0,792500],["2026-07-06",2580.0,2600.0,2530.0,2540.0,695500],["2026-07-07",2560.0,2560.0,2520.0,2520.0,558300],["2026-07-08",2520.0,2540.0,2510.0,2520.0,582400],["2026-07-09",2520.0,2570.0,2510.0,2510.0,310100],["2026-07-10",2520.0,2540.0,2500.0,2520.0,1009500],["2026-07-13",2510.0,2520.0,2430.0,2450.0,935800],["2026-07-14",2450.0,2490.0,2390.0,2430.0,1513900],["2026-07-15",2410.0,2460.0,2400.0,2410.0,370500],["2026-07-16",2510.0,2530.0,2430.0,2480.0,1206800],["2026-07-17",2460.0,2490.0,2460.0,2460.0,530300],["2026-07-20",2460.0,2490.0,2300.0,2300.0,925000],["2026-07-21",2240.0,2380.0,2240.0,2290.0,430700],["2026-07-22",2320.0,2320.0,2230.0,2230.0,737300],["2026-07-23",2240.0,2290.0,2220.0,2270.0,319400],["2026-07-24",2270.0,2270.0,2190.0,2190.0,436900],["2026-07-27",2220.0,2230.0,2120.0,2120.0,585700],["2026-07-28",2120.0,2130.0,2030.0,2120.0,989700],["2026-07-29",2150.0,2170.0,2120.0,2150.0,549900],["2026-07-30",2150.0,2300.0,2150.0,2300.0,1120500],["2026-07-31",2330.0,2340.0,2210.0,2240.0,541200],["2026-08-03",2260.0,2320.0,2240.0,2270.0,592300],["2026-08-04",2340.0,2340.0,2280.0,2290.0,795800],["2026-08-05",2290.0,2330.0,2270.0,2270.0,447600],["2026-08-06",2280.0,2310.0,2250.0,2280.0,543200],["2026-08-07",2270.0,2300.0,2260.0,2290.0,238100],["2026-08-10",2310.0,2320.0,2290.0,2320.0,453700],["2026-08-11",2310.0,2330.0,2300.0,2330.0,543100],["2026-08-12",2330.0,2340.0,2320.0,2330.0,470900],["2026-08-13",2300.0,2340.0,2290.0,2290.0,442300],["2026-08-14",2300.0,2320.0,2250.0,2270.0,431700],["2026-08-17",2270.0,2280.0,2250.0,2260.0,144000],["2026-08-18",2260.0,2290.0,2230.0,2240.0,152700],["2026-08-19",2240.0,2250.0,2180.0,2180.0,375900],["2026-08-20",2180.0,2200.0,2150.0,2170.0,339300],["2026-08-21",2200.0,2310.0,2180.0,2260.0,769600],["2026-08-24",2310.0,2310.0,2260.0,2290.0,384700],["2026-08-25",2290.0,2290.0,2240.0,2270.0,510400],["2026-08-26",2290.0,2290.0,2260.0,2270.0,330800],["2026-08-27",2270.0,2280.0,2250.0,2270.0,249600],["2026-08-28",2270.0,2290.0,2240.0,2240.0,465200],["2026-09-03",2240.0,2240.0,2160.0,2210.0,412700],["2026-09-04",2240.0,2240.0,2200.0,2210.0,272800],["2026-09-07",2220.0,2220.0,2160.0,2170.0,532900],["2026-09-08",2170.0,2180.0,2150.0,2160.0,425800],["2026-09-09",2190.0,2200.0,2120.0,2150.0,467600],["2026-09-10",2150.0,2150.0,2100.0,2140.0,555500],["2026-09-11",2140.0,2140.0,2090.0,2100.0,344000],["2026-09-14",1980.0,2080.0,1980.0,2020.0,2692100],["2026-09-15",2020.0,2070.0,2010.0,2030.0,507900],["2026-09-16",2030.0,2050.0,2000.0,2010.0,564600],["2026-09-17",2010.0,2030.0,2000.0,2020.0,603000],["2026-09-18",2050.0,2060.0,2010.0,2050.0,395700],["2026-09-21",2050.0,2050.0,1980.0,1980.0,742100],["2026-09-22",2000.0,2040.0,1990.0,2030.0,659300],["2026-09-23",2030.0,2030.0,2000.0,2020.0,307200],["2026-09-24",2020.0,2020.0,1980.0,2000.0,435900],["2026-09-25",2000.0,2100.0,1980.0,2030.0,604900],["2026-09-28",2030.0,2060.0,1980.0,1990.0,494400],["2026-09-29",1990.0,2030.0,1990.0,1990.0,198600],["2026-09-30",2000.0,2030.0,1990.0,1990.0,262300],["2026-10-01",2010.0,2020.0,1980.0,2000.0,495300],["2026-10-02",1970.0,2000.0,1970.0,1990.0,556200],["2026-10-05",1990.0,2020.0,1970.0,1980.0,320900],["2026-10-06",1960.0,1980.0,1900.0,1950.0,732600],["2026-10-07",1960.0,1960.0,1910.0,1910.0,178000],["2026-10-08",1940.0,1940.0,1870.0,1880.0,904800],["2026-10-09",1900.0,1910.0,1870.0,1890.0,276700],["2026-10-12",1890.0,1910.0,1870.0,1910.0,414700]]}