{"sym":"HAG","index":false,"bars":[["2008-12-22",13243.78,14126.7,13243.78,14126.7,2830],["2008-12-23",14715.31,14715.31,14715.31,14715.31,3010],["2008-12-24",15451.08,15451.08,15451.08,15451.08,1000],["2008-12-25",16186.84,16186.84,16186.84,16186.84,156010],["2008-12-26",16922.61,16922.61,16481.15,16922.61,304910],["2008-12-29",17658.37,17658.37,17658.37,17658.37,84900],["2008-12-30",18541.29,18541.29,18394.14,18541.29,214180],["2008-12-31",19277.06,19277.06,18541.29,18541.29,90760],["2009-01-02",17805.53,17805.53,17658.37,17658.37,56640],["2009-01-05",16775.45,17952.68,16775.45,17952.68,126260],["2009-01-06",17952.68,18099.83,17511.22,17952.68,71980],["2009-01-07",17952.68,18541.29,17805.53,17952.68,130500],["2009-01-08",17658.37,17952.68,17511.22,17658.37,122040],["2009-01-09",17511.22,17952.68,17511.22,17952.68,67890],["2009-01-12",17658.37,17805.53,17658.37,17805.53,29120],["2009-01-13",17364.07,17658.37,17364.07,17511.22,24510],["2009-01-14",17364.07,17658.37,17364.07,17658.37,59340],["2009-01-15",17364.07,17658.37,17364.07,17364.07,19640],["2009-01-16",17364.07,17658.37,17216.91,17658.37,48230],["2009-01-19",17658.37,17658.37,17511.22,17658.37,41160],["2009-01-20",17364.07,17658.37,17364.07,17658.37,29590],["2009-01-21",17511.22,17658.37,17511.22,17658.37,40490],["2009-01-22",17805.53,17805.53,17658.37,17805.53,28710],["2009-01-23",17658.37,17805.53,17658.37,17805.53,13740],["2009-02-02",17805.53,17805.53,17658.37,17658.37,43260],["2009-02-03",17658.37,17658.37,17364.07,17364.07,53540],["2009-02-04",17216.91,17511.22,17069.76,17069.76,14340],["2009-02-05",16922.61,17069.76,16333.99,16333.99,49100],["2009-02-06",16333.99,16481.15,16186.84,16481.15,19160],["2009-02-09",16922.61,17216.91,16775.45,17216.91,18660],["2009-02-10",17216.91,17216.91,16775.45,17069.76,17980],["2009-02-11",16628.3,17069.76,16628.3,17069.76,28390],["2009-02-12",17069.76,17805.53,17069.76,17805.53,154380],["2009-02-13",17658.37,17658.37,17216.91,17216.91,22450],["2009-02-16",17216.91,17216.91,17069.76,17069.76,22700],["2009-02-17",16775.45,17069.76,16481.15,16481.15,48550],["2009-02-18",16186.84,16186.84,15745.38,15892.54,52520],["2009-02-19",15892.54,16186.84,15451.08,15745.38,53290],["2009-02-20",15598.23,15598.23,15303.92,15451.08,39050],["2009-02-23",15303.92,15303.92,14715.31,14715.31,52920],["2009-02-24",14126.7,14126.7,13979.54,13979.54,66240],["2009-02-25",14627.02,14656.45,14568.16,14656.45,37520],["2009-02-26",15009.62,15009.62,14126.7,15009.62,13640],["2009-02-27",14715.31,15451.08,14715.31,15303.92,6810],["2009-03-02",15009.62,15451.08,14715.31,14862.46,25100],["2009-03-03",14273.85,14568.16,14273.85,14273.85,13320],["2009-03-04",14715.31,14715.31,14715.31,14715.31,9880],["2009-03-05",15303.92,15303.92,15009.62,15156.77,21370],["2009-03-06",15156.77,15156.77,14715.31,15156.77,12250],["2009-03-09",15892.54,15892.54,15598.23,15892.54,123110],["2009-03-10",16481.15,16481.15,15892.54,15892.54,65870],["2009-03-11",15892.54,16039.69,15745.38,15892.54,28520],["2009-03-12",15892.54,15892.54,15451.08,15892.54,27830],["2009-03-13",15598.23,15892.54,15598.23,15598.23,36990],["2009-03-16",15598.23,15745.38,15451.08,15598.23,29350],["2009-03-17",15745.38,16039.69,15745.38,15892.54,36550],["2009-03-18",16481.15,16481.15,15892.54,16186.84,100930],["2009-03-19",15745.38,16186.84,15598.23,15892.54,29780],["2009-03-20",15892.54,15892.54,15598.23,15892.54,23440],["2009-03-23",15892.54,15892.54,15451.08,15451.08,16010],["2009-03-24",16039.69,16039.69,14715.31,15451.08,58030],["2009-03-25",16057.0,16208.48,15905.52,16057.0,45420],["2009-03-26",16359.96,16359.96,16057.0,16057.0,23160],["2009-03-27",16057.0,16359.96,16057.0,16057.0,27090],["2009-03-30",15905.52,16057.0,15905.52,15905.52,21840],["2009-03-31",15117.82,16359.96,15117.82,16359.96,102210],["2009-04-01",16208.48,16359.96,16057.0,16208.48,14070],["2009-04-02",16359.96,16359.96,16057.0,16208.48,25080],["2009-04-03",16662.93,16965.89,16359.96,16965.89,190790],["2009-04-07",17723.29,17723.29,16965.89,17723.29,391460],["2009-04-08",17571.81,18480.7,17571.81,17874.77,201040],["2009-04-09",18632.18,18632.18,18480.7,18632.18,339730],["2009-04-10",19541.07,19541.07,19541.07,19541.07,736820],["2009-04-13",20449.95,20449.95,20298.47,20449.95,1347550],["2009-04-14",20904.4,21207.36,20298.47,21207.36,469390],["2009-04-15",20146.99,20752.92,20146.99,20146.99,301530],["2009-04-16",19692.55,19692.55,19238.1,19238.1,521770],["2009-04-17",18329.22,18329.22,18329.22,18329.22,414300],["2009-04-20",17420.33,17420.33,17420.33,17420.33,48070],["2009-04-21",16662.93,16662.93,16662.93,16662.93,59410],["2009-04-22",16965.89,17268.85,15905.52,17268.85,602610],["2009-04-23",16965.89,17268.85,16511.44,16511.44,297080],["2009-04-24",15905.52,17268.85,15754.04,17268.85,204260],["2009-04-27",16965.89,17571.81,16662.93,17571.81,129530],["2009-04-28",17117.37,17874.77,17117.37,17571.81,190130],["2009-04-29",17117.37,17571.81,17117.37,17571.81,191850],["2009-05-04",18329.22,18329.22,18329.22,18329.22,197330],["2009-05-05",19238.1,19238.1,18783.66,18935.14,1002260],["2009-05-06",18329.22,18783.66,18026.26,18026.26,128540],["2009-05-07",18480.7,18480.7,17420.33,17420.33,483940],["2009-05-08",17571.81,18177.74,17571.81,17874.77,291630],["2009-05-11",17874.77,18026.26,17723.29,17723.29,347030],["2009-05-12",17874.77,18026.26,17420.33,17874.77,308710],["2009-05-13",17874.77,17874.77,16965.89,16965.89,409420],["2009-05-14",17268.85,17723.29,17268.85,17420.33,156170],["2009-05-15",17723.29,18177.74,17571.81,18177.74,529800],["2009-05-18",18329.22,18329.22,17874.77,18177.74,357480],["2009-05-19",18632.18,18632.18,18177.74,18177.74,283110],["2009-05-20",18026.26,18329.22,17874.77,18177.74,262250],["2009-05-21",17874.77,19086.62,17874.77,18935.14,1224630],["2009-05-22",19086.62,19238.1,18177.74,18177.74,295700],["2009-05-25",18783.66,19086.62,18632.18,18935.14,657950],["2009-05-26",18935.14,19389.59,18329.22,19389.59,943600],["2009-05-27",20298.47,20298.47,19692.55,20298.47,3899240],["2009-05-28",19844.03,19995.51,19389.59,19389.59,624870],["2009-05-29",18632.18,18935.14,18480.7,18632.18,1157910],["2009-06-01",18783.66,19086.62,18177.74,19086.62,514730],["2009-06-02",19844.03,19844.03,18783.66,18783.66,1007010],["2009-06-03",18783.66,19389.59,18632.18,19389.59,1318070],["2009-06-04",19995.51,20298.47,19692.55,20298.47,1408520],["2009-06-05",21207.36,21207.36,20904.4,21207.36,2666050],["2009-06-08",22267.73,22267.73,22116.25,22267.73,1168800],["2009-06-09",23025.13,23328.1,21207.36,23025.13,1379910],["2009-06-10",22116.25,22116.25,21964.76,21964.76,817690],["2009-06-11",21964.76,22722.17,21661.8,21964.76,1476310],["2009-06-12",23025.13,23025.13,21813.28,21964.76,1971080],["2009-06-15",20904.4,21813.28,20904.4,20904.4,1381210],["2009-06-16",19995.51,20298.47,19995.51,20298.47,1433110],["2009-06-17",21207.36,21207.36,20601.43,21207.36,1880870],["2009-06-18",22267.73,22267.73,21964.76,22267.73,1334550],["2009-06-19",23176.61,23176.61,22267.73,22419.21,1362550],["2009-06-22",21510.32,21964.76,21358.84,21510.32,1147750],["2009-06-23",20449.95,21055.88,20449.95,20601.43,1283620],["2009-06-24",21510.32,21510.32,21510.32,21510.32,846370],["2009-06-25",22570.69,22570.69,21813.28,21813.28,1936580],["2009-06-26",21510.32,22116.25,21510.32,21964.76,705170],["2009-06-29",21813.28,22116.25,21661.8,21661.8,430550],["2009-06-30",21661.8,21661.8,20601.43,20601.43,972880],["2009-07-01",19692.55,19995.51,19692.55,19692.55,1565180],["2009-07-02",19844.03,20449.95,19238.1,20146.99,515820],["2009-07-03",20146.99,20449.95,19995.51,20449.95,506100],["2009-07-06",20752.92,21358.84,20752.92,21358.84,445080],["2009-07-07",21207.36,21661.8,20904.4,21207.36,716990],["2009-07-08",21055.88,21510.32,20904.4,21207.36,531270],["2009-07-09",21358.84,22116.25,21207.36,22116.25,714500],["2009-07-10",22419.21,22419.21,21510.32,21661.8,592130],["2009-07-13",22419.21,22419.21,21661.8,21813.28,1351180],["2009-07-14",21661.8,21661.8,21207.36,21510.32,730650],["2009-07-15",21813.28,21813.28,21358.84,21358.84,529960],["2009-07-16",21510.32,21510.32,20904.4,21207.36,734750],["2009-07-17",21055.88,21207.36,20752.92,21055.88,477120],["2009-07-20",20752.92,20752.92,20298.47,20298.47,681800],["2009-07-21",20449.95,21055.88,20449.95,20904.4,563490],["2009-07-22",21207.36,21207.36,20904.4,20904.4,406910],["2009-07-23",20904.4,21661.8,20752.92,21661.8,591570],["2009-07-24",22722.17,22722.17,22419.21,22722.17,1007910],["2009-07-27",22873.65,23025.13,22116.25,22722.17,1081530],["2009-07-28",22267.73,22722.17,21964.76,21964.76,828070],["2009-07-29",22116.25,22267.73,21661.8,21661.8,548160],["2009-07-30",21510.32,21661.8,21055.88,21510.32,537410],["2009-07-31",21813.28,22116.25,21661.8,22116.25,408550],["2009-08-03",21964.76,22116.25,21510.32,21813.28,487070],["2009-08-04",21964.76,22116.25,21813.28,21964.76,886100],["2009-08-05",21964.76,22267.73,21813.28,22116.25,515080],["2009-08-06",22116.25,22570.69,21964.76,22267.73,833980],["2009-08-07",22419.21,22419.21,22116.25,22267.73,442440],["2009-08-10",22419.21,22722.17,22419.21,22722.17,628200],["2009-08-11",22570.69,22722.17,22570.69,22722.17,566490],["2009-08-12",22722.17,23025.13,22722.17,23025.13,871040],["2009-08-13",23934.02,24085.5,23479.58,24085.5,1453090],["2009-08-14",24236.98,25145.87,24085.5,24539.94,1580970],["2009-08-17",24539.94,24842.91,24085.5,24085.5,1078360],["2009-08-18",24085.5,24388.46,23782.54,24085.5,766060],["2009-08-19",24388.46,24994.39,24236.98,24842.91,724390],["2009-08-20",25751.79,25751.79,25145.87,25600.31,744030],["2009-08-21",26054.76,26357.72,25448.83,26357.72,1030750],["2009-08-24",26509.2,27569.57,26357.72,27569.57,1326580],["2009-08-25",27418.09,27418.09,26660.68,26812.16,1104980],["2009-08-26",26660.68,27115.12,26357.72,26660.68,1094230],["2009-08-27",26812.16,26812.16,26357.72,26660.68,804600],["2009-08-28",26812.16,27872.53,26660.68,27872.53,1273510],["2009-08-31",29084.38,29235.86,29084.38,29235.86,988640],["2009-09-01",29235.86,30599.19,29235.86,30599.19,1214990],["2009-09-03",30296.23,32114.0,29993.27,31811.04,1805110],["2009-09-04",31811.04,31811.04,30296.23,30296.23,1568250],["2009-09-07",30599.19,30902.15,28932.9,30144.75,1627280],["2009-09-08",30902.15,30902.15,30144.75,30599.19,835180],["2009-09-09",30902.15,30902.15,30296.23,30296.23,705180],["2009-09-10",30296.23,31811.04,30296.23,31811.04,1426130],["2009-09-11",33022.89,33325.85,32719.93,33325.85,965160],["2009-09-14",34840.66,34840.66,34840.66,34840.66,456090],["2009-09-15",36355.47,36355.47,35446.59,36355.47,2831310],["2009-09-16",35446.59,36052.51,34537.7,34840.66,1587240],["2009-09-17",34840.66,36355.47,34234.74,36052.51,1899060],["2009-09-18",36052.51,37264.36,35749.55,37264.36,1226390],["2009-09-21",37870.28,39082.13,36355.47,39082.13,1658190],["2009-09-22",39082.13,40899.91,39082.13,39991.02,1759430],["2009-09-23",39991.02,40293.98,38173.25,38173.25,2504250],["2009-09-24",36961.4,38476.21,36658.44,37264.36,1430450],["2009-09-25",36658.44,37870.28,36658.44,37567.32,808480],["2009-09-28",37567.32,37870.28,36355.47,36658.44,1093800],["2009-09-29",37264.36,38476.21,36658.44,38476.21,2793500],["2009-09-30",38779.17,38779.17,37567.32,38173.25,1161170],["2009-10-01",37870.28,38173.25,36961.4,37567.32,1184290],["2009-10-02",36355.47,36961.4,35749.55,36355.47,1831060],["2009-10-05",36052.51,36961.4,35143.62,36355.47,791350],["2009-10-06",36961.4,36961.4,35749.55,35749.55,759240],["2009-10-07",36052.51,37264.36,35749.55,36658.44,1052720],["2009-10-08",36355.47,36961.4,36052.51,36658.44,541990],["2009-10-09",37264.36,37567.32,36658.44,37264.36,1541160],["2009-10-12",37870.28,39082.13,37264.36,38476.21,1613280],["2009-10-13",38173.25,38779.17,37567.32,37567.32,933310],["2009-10-14",37567.32,37870.28,37264.36,37567.32,1053220],["2009-10-15",38173.25,38173.25,37567.32,37870.28,1056630],["2009-10-16",37567.32,37870.28,36961.4,37264.36,1002970],["2009-10-19",37567.32,38173.25,37264.36,38173.25,1021640],["2009-10-20",38779.17,39991.02,38173.25,39991.02,2844730],["2009-10-21",40293.98,41505.83,39385.1,39991.02,1471290],["2009-10-22",39688.06,39991.02,38779.17,39688.06,1114760],["2009-10-23",39688.06,39688.06,37870.28,37870.28,972780],["2009-10-26",37870.28,38476.21,36355.47,36961.4,1295160],["2009-10-27",36355.47,36658.44,35749.55,36355.47,786380],["2009-10-28",36961.4,37264.36,36355.47,36658.44,731630],["2009-10-29",36052.51,36355.47,35143.62,36052.51,591940],["2009-10-30",36961.4,36961.4,36052.51,36052.51,728540],["2009-11-02",34537.7,35143.62,34537.7,34537.7,740140],["2009-11-03",33628.81,34537.7,33022.89,33022.89,725780],["2009-11-04",32719.93,34537.7,32416.96,33325.85,700930],["2009-11-05",33325.85,34537.7,33022.89,34234.74,811420],["2009-11-06",35901.03,35901.03,35673.81,35901.03,1298610],["2009-11-09",34764.92,35219.36,34310.48,34310.48,361050],["2009-11-10",33856.03,34083.26,32719.93,32719.93,663480],["2009-11-11",32719.93,33401.59,32038.26,33401.59,689800],["2009-11-12",32947.15,34310.48,32947.15,33174.37,789130],["2009-11-13",32038.26,33174.37,32038.26,32719.93,458110],["2009-11-16",32947.15,33628.81,32265.48,32265.48,630460],["2009-11-17",32265.48,32947.15,32038.26,32492.7,504640],["2009-11-18",32719.93,34083.26,32492.7,34083.26,1334720],["2009-11-19",35673.81,35673.81,35219.36,35673.81,2399030],["2009-11-20",35446.59,35901.03,34310.48,34537.7,1159690],["2009-11-23",34083.26,34083.26,32947.15,32947.15,1140900],["2009-11-24",33174.37,33401.59,32038.26,32265.48,746550],["2009-11-25",30902.15,31811.04,30674.93,30674.93,1128640],["2009-11-26",29311.6,29538.82,29311.6,29311.6,778070],["2009-11-27",27948.27,30674.93,27948.27,29538.82,1369500],["2009-11-30",29993.27,30902.15,29084.38,30674.93,475780],["2009-12-01",31583.82,31811.04,30674.93,30902.15,420490],["2009-12-02",29993.27,30674.93,29538.82,29538.82,399160],["2009-12-03",29084.38,29993.27,28402.71,29084.38,253540],["2009-12-04",29084.38,29766.04,28629.93,29538.82,492410],["2009-12-07",29993.27,30902.15,29538.82,30902.15,758630],["2009-12-08",31129.37,31129.37,29766.04,30220.49,556070],["2009-12-09",29311.6,29538.82,28857.16,29084.38,699800],["2009-12-10",29084.38,29084.38,27721.05,27721.05,722250],["2009-12-11",27039.38,27266.6,26357.72,26357.72,562780],["2009-12-14",26812.16,27493.83,26357.72,27493.83,540180],["2009-12-15",27721.05,28629.93,27493.83,28402.71,925580],["2009-12-16",28402.71,28402.71,27039.38,27039.38,994650],["2009-12-17",27039.38,27493.83,25903.27,27266.6,658370],["2009-12-18",28175.49,28629.93,27948.27,28629.93,1523960],["2009-12-21",29993.27,29993.27,29538.82,29993.27,634470],["2009-12-22",31129.37,31356.6,29993.27,31356.6,1837390],["2009-12-23",32265.48,32719.93,31811.04,32719.93,1355850],["2009-12-24",32038.26,33628.81,31356.6,33174.37,1146710],["2009-12-25",33856.03,34764.92,33856.03,34764.92,1354480],["2009-12-28",34083.26,34992.14,33401.59,34764.92,1275910],["2009-12-29",34310.48,34764.92,33628.81,33628.81,936260],["2009-12-30",33628.81,34992.14,33628.81,34992.14,1001220],["2009-12-31",35673.81,35901.03,34764.92,35446.59,1098480],["2010-01-04",36355.47,37037.14,36355.47,37037.14,1089130],["2010-01-05",38854.91,38854.91,37946.02,38854.91,2041850],["2010-01-06",38627.69,39309.36,37491.58,38400.47,1258770],["2010-01-07",38173.25,38627.69,37491.58,37491.58,1040530],["2010-01-08",38173.25,38400.47,36355.47,36355.47,920810],["2010-01-11",36355.47,36809.92,35219.36,35673.81,533760],["2010-01-12",35446.59,36355.47,34764.92,34992.14,798000],["2010-01-13",34992.14,36582.69,34310.48,36582.69,885630],["2010-01-14",36809.92,37491.58,36355.47,37264.36,526890],["2010-01-15",36809.92,37264.36,36355.47,37037.14,662150],["2010-01-18",37037.14,37037.14,35219.36,35219.36,595380],["2010-01-19",35446.59,36809.92,35219.36,36582.69,533330],["2010-01-20",36582.69,36582.69,35673.81,36128.25,308940],["2010-01-21",35901.03,36128.25,34992.14,35219.36,598730],["2010-01-22",34764.92,35673.81,34764.92,35673.81,351580],["2010-01-25",34992.14,35901.03,34992.14,35446.59,215660],["2010-01-26",36355.47,37037.14,36128.25,37037.14,877020],["2010-01-27",36809.92,37264.36,35901.03,35901.03,493820],["2010-01-28",35446.59,35901.03,35219.36,35446.59,264750],["2010-01-29",35446.59,35901.03,34992.14,35901.03,457350],["2010-02-01",35446.59,36355.47,35446.59,36355.47,330160],["2010-02-02",36809.92,36809.92,36128.25,36355.47,369110],["2010-02-03",36809.92,36809.92,36128.25,36355.47,472490],["2010-02-04",36355.47,36809.92,36355.47,36809.92,591080],["2010-02-05",36355.47,36582.69,35901.03,36355.47,522520],["2010-02-08",36355.47,36355.47,35901.03,36355.47,464250],["2010-02-09",36355.47,36355.47,35901.03,36355.47,399920],["2010-02-10",36355.47,36355.47,36128.25,36355.47,285060],["2010-02-11",36355.47,36355.47,36355.47,36355.47,339490],["2010-02-12",36809.92,36809.92,36355.47,36582.69,338050],["2010-02-22",37264.36,37264.36,36582.69,37264.36,350540],["2010-02-23",37264.36,37264.36,36128.25,36128.25,302290],["2010-02-24",35901.03,36128.25,35446.59,35901.03,471550],["2010-02-25",36355.47,36355.47,35673.81,36128.25,525550],["2010-02-26",36128.25,36128.25,35446.59,35901.03,669550],["2010-03-01",35901.03,36128.25,35673.81,35901.03,210870],["2010-03-02",35446.59,35901.03,35446.59,35901.03,307260],["2010-03-03",36128.25,36128.25,35901.03,35901.03,379500],["2010-03-04",37491.58,37491.58,37264.36,37491.58,2071210],["2010-03-05",38627.69,38627.69,37718.8,38173.25,2005500],["2010-03-08",38854.91,38854.91,37946.02,38173.25,979520],["2010-03-09",37946.02,38400.47,37718.8,38173.25,816130],["2010-03-10",38173.25,38627.69,37946.02,38173.25,1562250],["2010-03-11",38400.47,39309.36,38173.25,39082.13,1732900],["2010-03-12",39536.58,40899.91,39309.36,40672.69,3580110],["2010-03-15",41127.13,41127.13,39991.02,40218.24,1053590],["2010-03-16",39763.8,39991.02,38627.69,39082.13,1187070],["2010-03-17",39536.58,39536.58,38854.91,38854.91,1605600],["2010-03-18",39082.13,39536.58,38400.47,39536.58,1367740],["2010-03-19",39763.8,39763.8,39309.36,39536.58,971550],["2010-03-22",39309.36,39309.36,38627.69,38854.91,545690],["2010-03-23",38627.69,38854.91,37946.02,37946.02,705060],["2010-03-24",38400.47,38627.69,37946.02,38173.25,978010],["2010-03-25",37718.8,37946.02,36582.69,36809.92,1035220],["2010-03-26",37264.36,37264.36,36809.92,37264.36,629350],["2010-03-29",37718.8,37718.8,37264.36,37491.58,481600],["2010-03-30",37264.36,37491.58,36355.47,36355.47,688660],["2010-03-31",37037.14,37264.36,36355.47,36809.92,855440],["2010-04-01",37037.14,37718.8,37037.14,37718.8,824690],["2010-04-02",38173.25,38400.47,37718.8,37946.02,763000],["2010-04-05",38173.25,38400.47,37946.02,38173.25,677880],["2010-04-06",38173.25,38627.69,37946.02,37946.02,693190],["2010-04-07",37946.02,38173.25,37718.8,38173.25,428880],["2010-04-08",37718.8,38173.25,37718.8,37718.8,479550],["2010-04-09",37718.8,38627.69,37718.8,37946.02,941370],["2010-04-12",38173.25,38173.25,38173.25,38173.25,471140],["2010-04-13",38173.25,38627.69,37946.02,37946.02,402720],["2010-04-14",38173.25,38173.25,37718.8,37718.8,425980],["2010-04-15",38173.25,38173.25,37718.8,38173.25,631510],["2010-04-16",38400.47,38400.47,37946.02,37946.02,386510],["2010-04-19",37946.02,37946.02,37718.8,37718.8,339850],["2010-04-20",37718.8,37946.02,37491.58,37718.8,388840],["2010-04-21",37946.02,38173.25,37491.58,37718.8,297890],["2010-04-22",37718.8,39309.36,37718.8,38854.91,1558310],["2010-04-26",39082.13,39082.13,38400.47,38400.47,852370],["2010-04-27",38173.25,38627.69,38173.25,38627.69,765890],["2010-04-28",38627.69,38854.91,38173.25,38627.69,674020],["2010-04-29",38627.69,38854.91,38400.47,38400.47,515260],["2010-05-04",38627.69,39082.13,38400.47,38627.69,846330],["2010-05-05",38173.25,38854.91,38173.25,38400.47,489980],["2010-05-06",38173.25,38400.47,37946.02,38173.25,406040],["2010-05-07",37264.36,37491.58,36582.69,36809.92,1239800],["2010-05-10",36582.69,36809.92,36355.47,36355.47,585770],["2010-05-11",36809.92,36809.92,36355.47,36582.69,525770],["2010-05-12",36582.69,36582.69,35901.03,35901.03,672230],["2010-05-13",36355.47,36582.69,35901.03,36128.25,380270],["2010-05-14",36128.25,36582.69,36128.25,36128.25,298920],["2010-05-17",36128.25,36128.25,35446.59,35446.59,460460],["2010-05-18",35446.59,35673.81,34992.14,35446.59,519890],["2010-05-19",35219.36,35219.36,34310.48,34537.7,761130],["2010-05-20",33628.81,35446.59,33401.59,35219.36,470300],["2010-05-21",33628.81,34310.48,33628.81,33628.81,626890],["2010-05-24",34537.7,34537.7,33628.81,34310.48,314890],["2010-05-25",34083.26,34537.7,34083.26,34083.26,295110],["2010-05-26",34083.26,34310.48,33856.03,33856.03,337380],["2010-05-27",33628.81,34083.26,33401.59,34083.26,555690],["2010-05-28",34764.92,35673.81,34537.7,34992.14,854960],["2010-05-31",35219.36,35219.36,34764.92,35219.36,300450],["2010-06-01",34992.14,35901.03,34764.92,35901.03,475870],["2010-06-02",35673.81,36128.25,35673.81,36128.25,323250],["2010-06-03",36128.25,36355.47,35901.03,35901.03,453650],["2010-06-04",35673.81,36128.25,35673.81,35673.81,198460],["2010-06-07",34537.7,34992.14,34537.7,34992.14,452330],["2010-06-08",34764.92,34992.14,34537.7,34992.14,179360],["2010-06-09",35446.59,35673.81,34992.14,35219.36,485690],["2010-06-10",35219.36,35446.59,34992.14,35446.59,85640],["2010-06-11",35901.03,37037.14,35901.03,36582.69,1281970],["2010-06-14",37037.14,37037.14,36582.69,37037.14,609020],["2010-06-15",37037.14,37264.36,36809.92,37037.14,259660],["2010-06-16",37491.58,37718.8,37264.36,37718.8,492010],["2010-06-17",37946.02,37946.02,37264.36,37718.8,488290],["2010-06-18",37491.58,37491.58,37491.58,37491.58,577860],["2010-06-21",37946.02,37946.02,37491.58,37718.8,343640],["2010-06-22",37491.58,37718.8,37037.14,37264.36,377090],["2010-06-23",37264.36,37264.36,37037.14,37037.14,126950],["2010-06-24",37037.14,37264.36,36809.92,36809.92,139210],["2010-06-25",36582.69,36582.69,35901.03,35901.03,396570],["2010-06-28",35901.03,36582.69,35901.03,36128.25,221660],["2010-06-29",36128.25,36809.92,36128.25,36355.47,293820],["2010-06-30",35446.59,36128.25,35446.59,36128.25,110360],["2010-07-01",35901.03,36128.25,35673.81,35901.03,109300],["2010-07-02",35901.03,35901.03,35673.81,35673.81,88010],["2010-07-05",36128.25,36128.25,35673.81,36128.25,237850],["2010-07-06",36128.25,36128.25,35673.81,35673.81,152880],["2010-07-07",36128.25,36128.25,35446.59,35446.59,244180],["2010-07-08",36128.25,36128.25,35446.59,36128.25,135070],["2010-07-09",35901.03,36128.25,35673.81,36128.25,60990],["2010-07-12",36128.25,36355.47,35901.03,36355.47,98060],["2010-07-13",36582.69,36809.92,36355.47,36582.69,343170],["2010-07-14",36809.92,36809.92,36355.47,36809.92,236560],["2010-07-15",36809.92,37037.14,36582.69,36809.92,225390],["2010-07-16",36809.92,37264.36,36582.69,37037.14,623430],["2010-07-19",37037.14,37264.36,36582.69,37037.14,313530],["2010-07-20",37037.14,37264.36,36582.69,37264.36,464500],["2010-07-21",37264.36,37264.36,36582.69,37037.14,99230],["2010-07-22",36128.25,36809.92,36128.25,36582.69,149320],["2010-07-23",36809.92,36809.92,36355.47,36809.92,131780],["2010-07-26",36809.92,36809.92,36355.47,36809.92,175440],["2010-07-27",36809.92,37037.14,36582.69,36582.69,306810],["2010-07-28",36355.47,36582.69,36128.25,36582.69,329790],["2010-07-29",36355.47,36809.92,36355.47,36809.92,308480],["2010-07-30",36582.69,37037.14,36355.47,37037.14,312000],["2010-08-02",36809.92,36809.92,36355.47,36355.47,219490],["2010-08-03",37045.77,37045.77,36585.57,37045.77,368740],["2010-08-04",36815.67,36815.67,36125.38,36355.47,469320],["2010-08-05",36585.57,36585.57,36125.38,36355.47,455200],["2010-08-06",36355.47,36585.57,35895.28,36355.47,295670],["2010-08-09",36355.47,36355.47,35665.18,35665.18,206200],["2010-08-10",35435.08,35435.08,34054.49,35204.98,795730],["2010-08-11",34514.69,35204.98,34054.49,34974.89,375440],["2010-08-12",34284.59,34974.89,33364.2,34974.89,671450],["2010-08-13",34514.69,34974.89,34054.49,34974.89,358000],["2010-08-16",34974.89,35665.18,34744.79,35665.18,314880],["2010-08-17",35435.08,35435.08,34514.69,34514.69,444890],["2010-08-18",34514.69,34744.79,32904.0,34514.69,772720],["2010-08-19",34284.59,34284.59,33824.4,34054.49,200070],["2010-08-20",34054.49,34054.49,33364.2,33824.4,504180],["2010-08-23",33364.2,34054.49,33364.2,34054.49,197750],["2010-08-24",33134.1,33364.2,32673.91,32673.91,452300],["2010-08-25",32213.71,32673.91,31293.32,32673.91,469780],["2010-08-26",32673.91,32904.0,31983.61,32673.91,308040],["2010-08-27",31753.51,32443.81,31753.51,32443.81,217180],["2010-08-30",32904.0,33824.4,32904.0,33824.4,397850],["2010-08-31",33824.4,35204.98,33824.4,34744.79,1090450],["2010-09-01",34744.79,34974.89,34054.49,34744.79,267240],["2010-09-06",34974.89,35204.98,34744.79,34744.79,413330],["2010-09-07",34514.69,34974.89,34054.49,34054.49,357400],["2010-09-08",34054.49,34054.49,33824.4,34054.49,277640],["2010-09-09",34054.49,35435.08,34054.49,34284.59,242770],["2010-09-10",34284.59,34514.69,33134.1,33134.1,250240],["2010-09-13",33824.4,33824.4,32673.91,33134.1,177040],["2010-09-14",33824.4,33824.4,32904.0,32904.0,95250],["2010-09-15",33134.1,33364.2,32904.0,33364.2,379860],["2010-09-16",32904.0,33594.3,32904.0,33134.1,78030],["2010-09-17",33594.3,34054.49,33134.1,34054.49,211890],["2010-09-20",34284.59,34284.59,33594.3,34054.49,225490],["2010-09-21",34054.49,34054.49,33824.4,34054.49,220920],["2010-09-22",34054.49,34284.59,33824.4,34054.49,89750],["2010-09-23",33594.3,34054.49,33364.2,33824.4,130460],["2010-09-24",33824.4,33824.4,33594.3,33594.3,54220],["2010-09-27",33594.3,33824.4,33134.1,33134.1,196000],["2010-09-28",33134.1,34054.49,33134.1,33824.4,196480],["2010-09-29",33824.4,33824.4,33364.2,33364.2,43310],["2010-09-30",33364.2,34054.49,32213.71,33594.3,496330],["2010-10-01",34054.49,34054.49,33594.3,34054.49,330180],["2010-10-04",34284.59,34284.59,33824.4,34284.59,372080],["2010-10-05",34284.59,34744.79,34054.49,34744.79,415180],["2010-10-06",34744.79,35665.18,34514.69,35665.18,641100],["2010-10-07",36125.38,36125.38,35204.98,35895.28,749760],["2010-10-08",35895.28,35895.28,35435.08,35895.28,339390],["2010-10-11",35895.28,36125.38,35435.08,36125.38,135380],["2010-10-12",36125.38,36125.38,35204.98,35895.28,281220],["2010-10-13",35665.18,35665.18,35204.98,35435.08,274210],["2010-10-14",35665.18,35895.28,35204.98,35895.28,357730],["2010-10-15",36125.38,36125.38,35435.08,36125.38,435330],["2010-10-18",36355.47,37275.86,35895.28,36815.67,544180],["2010-10-19",37045.77,37045.77,36125.38,36815.67,495000],["2010-10-20",36815.67,36815.67,35435.08,35895.28,401200],["2010-10-21",36355.47,36355.47,35895.28,36355.47,216260],["2010-10-22",36355.47,36585.57,36125.38,36355.47,163040],["2010-10-25",36815.67,37045.77,36355.47,36815.67,507800],["2010-10-26",36815.67,37505.96,36585.57,36815.67,509160],["2010-10-27",37045.77,37045.77,36355.47,36585.57,210840],["2010-10-28",36585.57,36585.57,36355.47,36585.57,149890],["2010-10-29",36585.57,36585.57,35895.28,36355.47,294930],["2010-11-01",36355.47,36585.57,36125.38,36355.47,262720],["2010-11-02",36355.47,36585.57,36125.38,36355.47,310490],["2010-11-03",36125.38,36355.47,35895.28,36125.38,303870],["2010-11-04",36125.38,36355.47,35895.28,35895.28,240860],["2010-11-05",35895.28,36585.57,35895.28,35895.28,563710],["2010-11-08",35895.28,36125.38,35435.08,35435.08,180800],["2010-11-09",35435.08,35665.18,35204.98,35435.08,190570],["2010-11-10",35435.08,35665.18,35204.98,35665.18,111230],["2010-11-11",35665.18,35665.18,35435.08,35435.08,181980],["2010-11-12",35435.08,35665.18,34744.79,35665.18,298130],["2010-11-15",35895.28,35895.28,34744.79,35435.08,185200],["2010-11-16",35665.18,35665.18,34974.89,35204.98,454290],["2010-11-17",34744.79,35204.98,33824.4,33824.4,271370],["2010-11-18",34744.79,35435.08,34054.49,35435.08,590520],["2010-11-19",35895.28,35895.28,34974.89,35435.08,437820],["2010-11-22",35204.98,35435.08,34284.59,35435.08,327130],["2010-11-23",35435.08,35895.28,35204.98,35895.28,392120],["2010-11-24",35435.08,35895.28,35204.98,35665.18,178060],["2010-11-25",35665.18,35895.28,35435.08,35435.08,188100],["2010-11-26",35665.18,35665.18,34974.89,35435.08,124790],["2010-11-29",35435.08,35435.08,34974.89,35435.08,375790],["2010-11-30",35665.18,35895.28,34974.89,35204.98,591860],["2010-12-01",35435.08,35435.08,34744.79,35204.98,473760],["2010-12-02",35204.98,35435.08,34974.89,35435.08,301920],["2010-12-03",35665.18,36585.57,35204.98,35895.28,408520],["2010-12-06",35895.28,35895.28,35204.98,35204.98,517980],["2010-12-07",34744.79,35435.08,34744.79,35435.08,539180],["2010-12-08",35435.08,35435.08,35204.98,35204.98,327020],["2010-12-09",35435.08,35435.08,34974.89,35435.08,280590],["2010-12-10",35435.08,35895.28,35204.98,35895.28,462340],["2010-12-13",36815.67,37275.86,36355.47,37045.77,844870],["2010-12-14",37045.77,37275.86,36355.47,37045.77,578070],["2010-12-15",37275.86,37275.86,36815.67,37045.77,361510],["2010-12-16",36355.47,36815.67,36125.38,36125.38,247500],["2010-12-17",36585.57,36585.57,34744.79,36585.57,743370],["2010-12-20",36585.57,36585.57,35895.28,36125.38,276270],["2010-12-21",34974.89,35895.28,34974.89,35204.98,354540],["2010-12-22",35895.28,35895.28,35204.98,35204.98,95280],["2010-12-23",34974.89,35435.08,34974.89,35435.08,363270],["2010-12-24",35435.08,35665.18,34974.89,35665.18,135550],["2010-12-27",35665.18,35665.18,35204.98,35435.08,107090],["2010-12-28",34974.89,35435.08,34974.89,35435.08,253180],["2010-12-29",34974.89,35665.18,34974.89,35665.18,397850],["2010-12-30",34514.69,35665.18,34514.69,35665.18,511360],["2010-12-31",35895.28,37275.86,35435.08,37275.86,795680],["2011-01-04",37275.86,37275.86,36585.57,36585.57,493250],["2011-01-05",37045.77,37045.77,36585.57,36585.57,267490],["2011-01-06",36815.67,37045.77,36585.57,36815.67,313630],["2011-01-07",36815.67,37045.77,36815.67,36815.67,359690],["2011-01-10",36815.67,37045.77,36585.57,36815.67,469210],["2011-01-11",36815.67,36815.67,36125.38,36355.47,359750],["2011-01-12",36355.47,36585.57,36125.38,36355.47,138710],["2011-01-13",36355.47,36585.57,36125.38,36125.38,221560],["2011-01-14",36585.57,36585.57,36125.38,36585.57,330340],["2011-01-17",36815.67,36815.67,36355.47,36815.67,224480],["2011-01-18",36355.47,36815.67,36355.47,36585.57,629650],["2011-01-19",38311.31,38311.31,37966.16,38311.31,1612500],["2011-01-20",39001.6,39001.6,37966.16,37966.16,318150],["2011-01-21",37966.16,38311.31,37621.01,37966.16,322190],["2011-01-24",37966.16,37966.16,36930.72,37275.86,161010],["2011-01-25",37275.86,37275.86,36585.57,36585.57,292290],["2011-01-26",36585.57,37275.86,36240.42,37275.86,200550],["2011-01-27",37621.01,37966.16,37275.86,37966.16,563880],["2011-01-28",38311.31,38656.45,38311.31,38656.45,704010],["2011-02-08",38656.45,40382.19,38656.45,40382.19,560420],["2011-02-09",40727.33,40727.33,39346.75,39346.75,401380],["2011-02-10",39346.75,39346.75,38656.45,38656.45,188690],["2011-02-11",39346.75,39346.75,38311.31,38656.45,177920],["2011-02-14",39001.6,39001.6,37966.16,37966.16,295620],["2011-02-15",37275.86,38656.45,37275.86,38656.45,338810],["2011-02-16",38656.45,38656.45,37621.01,37621.01,197910],["2011-02-17",37621.01,37966.16,37275.86,37621.01,137890],["2011-02-18",37966.16,37966.16,36585.57,36585.57,216430],["2011-02-21",35895.28,35895.28,34859.84,34859.84,524240],["2011-02-22",33341.19,34169.54,33341.19,34169.54,542920],["2011-02-23",34859.84,35550.13,34169.54,34859.84,214080],["2011-02-24",34859.84,34859.84,33479.25,33824.4,355180],["2011-02-25",34169.54,34376.63,33686.34,33962.45,139290],["2011-02-28",33962.45,34307.6,33134.1,33134.1,227400],["2011-03-01",33134.1,33479.25,32788.96,32996.04,224710],["2011-03-02",32443.81,32443.81,31408.37,31408.37,425190],["2011-03-03",30441.96,30718.07,30027.78,30096.81,205710],["2011-03-04",30096.81,30372.93,29751.66,29889.72,113330],["2011-03-07",30372.93,30372.93,29889.72,30372.93,351520],["2011-03-08",31063.22,31891.57,30718.07,31891.57,404960],["2011-03-09",32236.72,33203.13,31477.4,33203.13,471870],["2011-03-10",33203.13,34514.69,33203.13,34514.69,425700],["2011-03-11",35895.28,35895.28,34514.69,35895.28,583410],["2011-03-14",34238.57,34859.84,34100.51,34100.51,120110],["2011-03-15",32443.81,33134.1,32443.81,32443.81,875280],["2011-03-16",30856.13,31546.43,30856.13,30856.13,1619430],["2011-03-17",30856.13,31684.49,29682.63,31408.37,1071590],["2011-03-18",31408.37,31684.49,30027.78,30718.07,2462460],["2011-03-21",31684.49,32236.72,31339.34,32236.72,537870],["2011-03-22",32098.66,32374.78,31132.25,31270.31,651560],["2011-03-23",31339.34,32236.72,31270.31,32236.72,699320],["2011-03-24",32236.72,32650.9,32029.63,32098.66,779430],["2011-03-25",32374.78,32374.78,31339.34,31339.34,403320],["2011-03-28",31339.34,32167.69,31339.34,31615.46,762070],["2011-03-29",31753.51,31960.6,31339.34,31546.43,539960],["2011-03-30",31063.22,31477.4,31063.22,31270.31,300790],["2011-03-31",31270.31,31615.46,31132.25,31132.25,322850],["2011-04-01",30994.19,31201.28,30856.13,30856.13,418170],["2011-04-04",30925.16,30925.16,30510.99,30510.99,295380],["2011-04-05",30441.96,30580.01,30372.93,30372.93,170160],["2011-04-06",30510.99,31408.37,30441.96,31339.34,192780],["2011-04-07",31339.34,32236.72,31339.34,31408.37,392940],["2011-04-08",31408.37,31477.4,31201.28,31270.31,278510],["2011-04-13",31270.31,31408.37,30856.13,30856.13,153570],["2011-04-14",30441.96,30856.13,30441.96,30510.99,199380],["2011-04-15",30510.99,30787.1,30234.87,30234.87,427800],["2011-04-18",30234.87,31615.46,29682.63,31615.46,545610],["2011-04-19",30718.07,31063.22,30372.93,30372.93,410070],["2011-04-20",30372.93,30372.93,30165.84,30372.93,470870],["2011-04-21",30372.93,30372.93,29406.52,30096.81,766795],["2011-04-22",29889.72,29889.72,28785.25,29682.63,545460],["2011-04-25",29751.66,30234.87,29682.63,30165.84,231300],["2011-04-26",29751.66,30096.81,29682.63,29889.72,266700],["2011-04-27",29889.72,29889.72,29268.46,29406.52,243980],["2011-04-28",28992.34,28992.34,28647.19,28647.19,335840],["2011-04-29",28647.19,29337.49,28647.19,29061.37,504530],["2011-05-04",29061.37,30027.78,28854.28,29544.57,293210],["2011-05-05",29682.63,29682.63,29199.43,29199.43,252290],["2011-05-06",29544.57,29544.57,29061.37,29130.4,281840],["2011-05-09",29130.4,29337.49,28992.34,29130.4,222340],["2011-05-10",29130.4,29268.46,28923.31,29130.4,202190],["2011-05-11",29337.49,29337.49,29199.43,29337.49,306440],["2011-05-12",29130.4,29199.43,28992.34,28992.34,204190],["2011-05-13",28992.34,29199.43,28992.34,29061.37,204790],["2011-05-16",28992.34,29061.37,28094.96,28094.96,275950],["2011-05-17",28094.96,28094.96,26714.37,26714.37,482650],["2011-05-18",25886.02,26231.16,25402.81,25402.81,738840],["2011-05-19",24850.58,24850.58,24160.28,24160.28,1029730],["2011-05-20",23953.19,24643.49,23815.14,23815.14,527180],["2011-05-23",24022.22,24022.22,22641.64,22641.64,813550],["2011-05-24",22434.55,22503.58,21537.17,21537.17,870930],["2011-05-25",20501.73,20639.78,20501.73,20501.73,863650],["2011-05-26",19535.31,21468.14,19535.31,21468.14,577870],["2011-05-27",22503.58,22503.58,22020.37,22503.58,1083410],["2011-05-30",23331.93,23608.05,22572.61,23539.02,1762890],["2011-05-31",23539.02,24367.37,23124.84,24160.28,595670],["2011-06-01",24505.43,25333.78,24160.28,25333.78,892430],["2011-06-02",26507.28,26576.31,26162.13,26576.31,1040430],["2011-06-03",27611.75,27611.75,25402.81,26576.31,1300890],["2011-06-06",26231.16,26576.31,25402.81,26576.31,408400],["2011-06-07",27266.6,27887.87,27059.52,27887.87,617440],["2011-06-08",26921.46,27956.9,26921.46,27818.84,439200],["2011-06-09",26783.4,27887.87,26783.4,27611.75,403630],["2011-06-10",27611.75,28163.99,27404.66,27404.66,479870],["2011-06-13",27404.66,27473.69,26921.46,27335.63,517770],["2011-06-14",27335.63,27956.9,26990.49,27611.75,884000],["2011-06-15",27611.75,27611.75,27197.58,27404.66,445630],["2011-06-16",27404.66,27818.84,27059.52,27749.81,405340],["2011-06-17",27749.81,28992.34,27611.75,28992.34,1150870],["2011-06-20",29268.46,29268.46,27749.81,28302.05,234370],["2011-06-21",28302.05,29544.57,28302.05,29544.57,622330],["2011-06-22",30096.81,30096.81,29406.52,29613.6,507300],["2011-06-23",28302.05,29544.57,28302.05,28992.34,114280],["2011-06-24",29337.49,29337.49,28509.13,28509.13,107800],["2011-06-27",28371.07,28647.19,27611.75,27611.75,115860],["2011-06-28",27128.55,27680.78,27128.55,27335.63,229410],["2011-06-29",27473.69,27611.75,27197.58,27335.63,353390],["2011-06-30",27611.75,27611.75,26921.46,26921.46,227870],["2011-07-01",26921.46,26921.46,26093.11,26300.19,188640],["2011-07-04",26369.22,26369.22,25678.93,26024.08,272240],["2011-07-05",26024.08,27128.55,26024.08,26921.46,115360],["2011-07-06",26921.46,26921.46,26231.16,26231.16,173350],["2011-07-07",26576.31,26921.46,26300.19,26369.22,69590],["2011-07-08",26369.22,26369.22,25816.99,25816.99,119070],["2011-07-11",25609.9,25747.96,24574.46,24574.46,185570],["2011-07-12",23815.14,24505.43,23608.05,23746.11,239460],["2011-07-13",23884.17,24850.58,23746.11,24850.58,452870],["2011-07-14",24781.55,25540.87,24160.28,25195.72,363950],["2011-07-15",25333.78,25402.81,25126.69,25333.78,313270],["2011-07-18",25126.69,25126.69,24712.52,25057.66,452270],["2011-07-19",24850.58,24850.58,24160.28,24160.28,98070],["2011-07-20",24160.28,25333.78,24160.28,25333.78,317540],["2011-07-21",24850.58,25886.02,24850.58,24850.58,165540],["2011-07-22",25195.72,25195.72,24850.58,24988.64,341820],["2011-07-25",25402.81,25402.81,24919.61,24919.61,166640],["2011-07-26",24367.37,24988.64,24367.37,24781.55,39460],["2011-07-27",24160.28,24781.55,23608.05,24781.55,583190],["2011-07-28",24781.55,24988.64,24505.43,24781.55,238230],["2011-07-29",24850.58,24850.58,23815.14,23815.14,270050],["2011-08-01",23815.14,24091.25,23815.14,23953.19,334490],["2011-08-02",23815.14,24022.22,23193.87,23469.99,419480],["2011-08-03",23469.99,23469.99,22986.78,23400.96,240320],["2011-08-04",23469.99,24367.37,23469.99,23469.99,213310],["2011-08-05",23469.99,23746.11,23400.96,23608.05,63040],["2011-08-08",23469.99,23539.02,22917.75,22986.78,262490],["2011-08-09",22158.43,22710.67,22089.4,22089.4,337510],["2011-08-10",22434.55,22710.67,22089.4,22296.49,439450],["2011-08-11",22089.4,22227.46,21882.31,22158.43,110970],["2011-08-12",22296.49,22365.52,22020.37,22020.37,134010],["2011-08-15",22227.46,22227.46,21951.34,22158.43,90840],["2011-08-16",22089.4,22710.67,22089.4,22365.52,125570],["2011-08-17",22365.52,23469.99,22365.52,23469.99,182360],["2011-08-18",23469.99,24436.4,23469.99,24229.31,522110],["2011-08-19",23539.02,24229.31,23539.02,24022.22,240070],["2011-08-22",24505.43,24850.58,24160.28,24298.34,262810],["2011-08-23",24298.34,24298.34,23953.19,24091.25,285660],["2011-08-24",24367.37,24436.4,23055.81,23055.81,376470],["2011-08-25",23055.81,23815.14,22986.78,23124.84,134510],["2011-08-26",23124.84,23677.08,23124.84,23469.99,98660],["2011-08-29",23677.08,24643.49,23608.05,24643.49,248840],["2011-08-30",25333.78,25471.84,24712.52,24781.55,378840],["2011-08-31",24367.37,24850.58,24367.37,24712.52,483010],["2011-09-01",23815.14,24712.52,23815.14,24574.46,527010],["2011-09-05",24574.46,24712.52,24022.22,24022.22,480150],["2011-09-06",23746.11,24022.22,23331.93,23539.02,453740],["2011-09-07",23815.14,24160.28,23815.14,24091.25,209130],["2011-09-08",24781.55,25264.75,24505.43,24781.55,1074940],["2011-09-09",24505.43,25126.69,24505.43,25126.69,451590],["2011-09-12",25333.78,26369.22,25333.78,25609.9,603580],["2011-09-13",26231.16,26231.16,25195.72,25471.84,710120],["2011-09-14",25747.96,25747.96,24781.55,24781.55,568990],["2011-09-15",24505.43,24574.46,23746.11,24022.22,1140750],["2011-09-16",24160.28,24160.28,22848.72,22848.72,1618390],["2011-09-19",22848.72,23953.19,22848.72,23953.19,564990],["2011-09-20",24160.28,24643.49,23884.17,23953.19,851090],["2011-09-21",24298.34,24298.34,23539.02,23539.02,648240],["2011-09-22",23539.02,23953.19,23262.9,23815.14,828580],["2011-09-23",23469.99,23746.11,23400.96,23469.99,278390],["2011-09-26",23469.99,23469.99,23055.81,23193.87,346310],["2011-09-27",23193.87,23469.99,23055.81,23055.81,405320],["2011-09-28",23124.84,23193.87,22710.67,22710.67,779810],["2011-09-29",22641.64,22641.64,22089.4,22227.46,532370],["2011-09-30",22434.55,22710.67,22089.4,22296.49,572750],["2011-10-03",22365.52,22365.52,21951.34,21951.34,425800],["2011-10-04",21744.25,22020.37,21744.25,21744.25,349140],["2011-10-05",22089.4,22089.4,21675.23,21675.23,231640],["2011-10-06",21675.23,22089.4,21675.23,21813.28,468590],["2011-10-07",21813.28,21951.34,21537.17,21537.17,329840],["2011-10-10",21537.17,22020.37,21399.11,21537.17,228680],["2011-10-11",21813.28,21813.28,21537.17,21537.17,206100],["2011-10-12",21399.11,21537.17,21053.96,21053.96,307610],["2011-10-13",21053.96,21399.11,20915.9,21053.96,207920],["2011-10-14",21399.11,21399.11,21053.96,21192.02,87420],["2011-10-17",21053.96,21122.99,20915.9,21122.99,168960],["2011-10-18",20984.93,20984.93,20639.78,20708.81,396530],["2011-10-19",20708.81,20984.93,20639.78,20639.78,472210],["2011-10-20",20501.73,20708.81,20363.67,20501.73,426490],["2011-10-21",20501.73,21122.99,20432.7,20570.75,564050],["2011-10-24",20570.75,21053.96,20432.7,20501.73,187470],["2011-10-25",20501.73,20501.73,20294.64,20294.64,271810],["2011-10-26",19949.49,20225.61,19673.37,19673.37,524540],["2011-10-27",19604.34,20018.52,19604.34,20018.52,292480],["2011-10-28",20363.67,20984.93,20018.52,20984.93,621230],["2011-10-31",21261.05,21261.05,20363.67,20363.67,364880],["2011-11-01",20363.67,20501.73,20087.55,20156.58,207030],["2011-11-02",19811.43,19949.49,19535.31,19535.31,279740],["2011-11-03",19535.31,19604.34,19121.14,19259.2,331510],["2011-11-04",19535.31,19535.31,19190.17,19190.17,216330],["2011-11-07",19190.17,19190.17,18292.79,18292.79,833890],["2011-11-08",17947.64,18430.84,17464.43,17809.58,749630],["2011-11-09",17947.64,18085.7,17257.34,17533.46,297200],["2011-11-10",16981.23,17188.32,16981.23,16981.23,310380],["2011-11-11",16705.11,17119.29,16152.87,16152.87,326690],["2011-11-14",16152.87,16221.9,15600.64,15600.64,4376920],["2011-11-15",15876.76,16083.85,15117.43,15186.46,3652070],["2011-11-16",15324.52,15945.79,15186.46,15945.79,1377450],["2011-11-17",16014.82,16705.11,15945.79,16221.9,3854130],["2011-11-18",16083.85,16083.85,15531.61,15807.73,4491570],["2011-11-21",15600.64,15738.7,15531.61,15531.61,301840],["2011-11-22",15324.52,15738.7,15255.49,15531.61,506150],["2011-11-23",15807.73,15945.79,15600.64,15738.7,564680],["2011-11-24",15738.7,15738.7,15393.55,15393.55,576870],["2011-11-25",15393.55,15462.58,15255.49,15393.55,174960],["2011-11-28",15738.7,15807.73,15462.58,15462.58,431210],["2011-11-29",15462.58,15600.64,15462.58,15462.58,370730],["2011-11-30",15600.64,15600.64,15255.49,15393.55,299820],["2011-12-01",15531.61,15600.64,15255.49,15324.52,288300],["2011-12-02",15393.55,15876.76,15393.55,15876.76,1010500],["2011-12-05",16083.85,16636.08,16083.85,16636.08,1106150],["2011-12-06",16774.14,17188.32,16567.05,16567.05,949860],["2011-12-07",16567.05,16636.08,16290.93,16428.99,249770],["2011-12-08",16290.93,16359.96,15738.7,15738.7,4908750],["2011-12-09",15531.61,15600.64,15048.4,15186.46,1190380],["2011-12-12",15186.46,15393.55,15117.43,15186.46,4495830],["2011-12-13",15255.49,15738.7,15186.46,15186.46,518370],["2011-12-14",15393.55,15462.58,14841.32,14910.35,760350],["2011-12-15",14910.35,14910.35,14289.08,14634.23,647450],["2011-12-16",14841.32,15324.52,14772.29,15324.52,1546140],["2011-12-19",15531.61,16014.82,15255.49,15393.55,822410],["2011-12-20",15462.58,15462.58,14910.35,14910.35,242390],["2011-12-21",14910.35,15186.46,14496.17,14496.17,509420],["2011-12-22",14496.17,14496.17,13805.88,13805.88,5721980],["2011-12-23",13322.67,13529.76,13115.58,13184.61,816950],["2011-12-26",13184.61,13184.61,12563.35,12563.35,5556440],["2011-12-27",12011.11,12149.17,11942.08,11942.08,439780],["2011-12-28",12494.32,12494.32,12494.32,12494.32,549890],["2011-12-29",13115.58,13115.58,13115.58,13115.58,317790],["2011-12-30",13736.85,13736.85,13322.67,13460.73,1250900],["2012-01-03",13460.73,13736.85,13115.58,13115.58,364010],["2012-01-04",13115.58,13460.73,12908.49,13115.58,305740],["2012-01-05",13115.58,13115.58,12563.35,12563.35,289840],["2012-01-06",12356.26,12425.29,12080.14,12080.14,340230],["2012-01-09",12080.14,12563.35,12080.14,12425.29,935110],["2012-01-10",12563.35,12839.46,12425.29,12632.38,858110],["2012-01-11",12770.44,12770.44,12287.23,12632.38,660090],["2012-01-12",12494.32,12563.35,12287.23,12287.23,753380],["2012-01-13",12287.23,12632.38,12287.23,12632.38,386490],["2012-01-16",12632.38,13115.58,12494.32,12839.46,518660],["2012-01-17",12839.46,12977.52,12632.38,12632.38,434170],["2012-01-18",12701.41,12701.41,12632.38,12632.38,238360],["2012-01-19",12632.38,13253.64,12632.38,13253.64,548990],["2012-01-20",13529.76,13736.85,13322.67,13667.82,576680],["2012-01-30",13736.85,14289.08,13460.73,14289.08,548390],["2012-01-31",14841.32,14979.38,14565.2,14979.38,1319740],["2012-02-01",15393.55,15669.67,14910.35,15669.67,1286630],["2012-02-02",15876.76,16428.99,15876.76,16428.99,735460],["2012-02-03",17050.26,17188.32,16428.99,17188.32,1596020],["2012-02-06",17257.34,17326.37,16567.05,16567.05,597880],["2012-02-07",16567.05,16774.14,15945.79,16221.9,952500],["2012-02-08",16567.05,16981.23,16359.96,16981.23,593600],["2012-02-09",17188.32,17257.34,16705.11,16912.2,561150],["2012-02-10",16843.17,16912.2,16152.87,16152.87,612210],["2012-02-13",16152.87,16221.9,15462.58,15462.58,573730],["2012-02-14",15255.49,16221.9,15255.49,16221.9,783690],["2012-02-15",16221.9,16705.11,16014.82,16221.9,545130],["2012-02-16",15945.79,16290.93,15876.76,16014.82,576810],["2012-02-17",16359.96,16498.02,16083.85,16498.02,935370],["2012-02-20",16981.23,17257.34,16912.2,17257.34,1524830],["2012-02-21",17947.64,18016.67,17188.32,17326.37,1531460],["2012-02-22",17257.34,18154.73,17257.34,18154.73,902530],["2012-02-23",18637.93,19052.11,18499.87,19052.11,1456350],["2012-02-24",19259.2,19949.49,19052.11,19052.11,2625690],["2012-02-27",19121.14,19949.49,19121.14,19949.49,1883700],["2012-02-28",20501.73,20501.73,18983.08,19742.4,1631850],["2012-02-29",19742.4,20018.52,19259.2,20018.52,2991720],["2012-03-01",20087.55,20846.87,19742.4,20846.87,970860],["2012-03-02",20570.75,21813.28,20570.75,21744.25,1123990],["2012-03-05",22365.52,22779.7,22365.52,22779.7,13621020],["2012-03-06",23884.17,23884.17,22158.43,22710.67,2410190],["2012-03-07",22848.72,23331.93,21675.23,23331.93,1495000],["2012-03-08",22434.55,23469.99,22227.46,22227.46,1692090],["2012-03-09",21330.08,22089.4,21122.99,21122.99,1347570],["2012-03-12",20363.67,20570.75,20087.55,20087.55,823150],["2012-03-13",19328.23,20708.81,19121.14,20156.58,1834870],["2012-03-14",20156.58,20363.67,19397.26,19949.49,1176820],["2012-03-15",19190.17,20639.78,18983.08,20501.73,13402340],["2012-03-16",21053.96,21053.96,19535.31,19535.31,2126490],["2012-03-19",18983.08,19742.4,18983.08,19397.26,927260],["2012-03-20",19535.31,20087.55,19397.26,20087.55,835020],["2012-03-21",20087.55,21053.96,20087.55,20087.55,1577050],["2012-03-22",20156.58,20846.87,20156.58,20708.81,923560],["2012-03-23",21330.08,21399.11,20639.78,20915.9,1114800],["2012-03-26",20915.9,20984.93,20363.67,20432.7,1176060],["2012-03-27",20294.64,20294.64,19466.28,19466.28,1265620],["2012-03-28",19397.26,19742.4,18637.93,19466.28,706190],["2012-03-29",19535.31,19604.34,18637.93,18845.02,1205330],["2012-03-30",18775.99,18845.02,18430.84,18568.9,945800],["2012-04-03",18637.93,19397.26,18637.93,19190.17,4443659],["2012-04-04",19604.34,19604.34,19052.11,19121.14,588310],["2012-04-05",18775.99,20018.52,18775.99,20018.52,1770000],["2012-04-06",20639.78,20984.93,20432.7,20984.93,2656100],["2012-04-09",21330.08,21744.25,20984.93,21468.14,970870],["2012-04-10",21468.14,21675.23,20846.87,20846.87,1247620],["2012-04-11",21330.08,21882.31,20777.84,21882.31,2173130],["2012-04-12",22227.46,22434.55,21606.2,21606.2,1540090],["2012-04-13",21744.25,21744.25,21192.02,21192.02,1783170],["2012-04-16",21675.23,22227.46,21330.08,22089.4,1109610],["2012-04-17",22227.46,22572.61,21744.25,21951.34,1088800],["2012-04-18",22089.4,22710.67,21744.25,21882.31,1478770],["2012-04-19",21606.2,21882.31,20846.87,20846.87,1905940],["2012-04-20",21053.96,21606.2,20639.78,21261.05,1055040],["2012-04-23",21399.11,21882.31,21399.11,21744.25,1045300],["2012-04-24",22783.15,22783.15,22306.84,22783.15,1200610],["2012-04-25",23418.22,23815.14,23259.45,23338.83,1124710],["2012-04-26",22703.76,23259.45,22386.23,22465.61,1177260],["2012-04-27",22465.61,22783.15,22386.23,22624.38,677440],["2012-05-02",22862.53,22862.53,22148.08,22306.84,1064070],["2012-05-03",21909.92,22545.0,21909.92,22386.23,724160],["2012-05-04",22465.61,22941.91,22465.61,22465.61,553060],["2012-05-07",22465.61,22624.38,22148.08,22545.0,1075310],["2012-05-08",22545.0,23656.37,22386.23,23656.37,2376970],["2012-05-09",23815.14,24767.74,23815.14,24767.74,2219390],["2012-05-10",25005.89,25958.5,24688.36,25482.2,1437530],["2012-05-11",25561.58,25640.96,24291.44,24291.44,1407330],["2012-05-14",23894.52,24291.44,23100.68,23100.68,1482510],["2012-05-15",22386.23,23259.45,22386.23,22386.23,1264240],["2012-05-16",22624.38,23100.68,22227.46,22783.15,818300],["2012-05-17",22783.15,23021.3,22227.46,22227.46,1072740],["2012-05-18",21909.92,22227.46,21354.24,21989.31,1973030],["2012-05-21",21989.31,23021.3,21909.92,23021.3,766630],["2012-05-22",23021.3,23021.3,22386.23,22386.23,742210],["2012-05-23",22227.46,22227.46,21433.62,21909.92,1301690],["2012-05-24",21513.01,21989.31,21513.01,21751.16,2547460],["2012-05-25",22148.08,22465.61,21989.31,22148.08,919080],["2012-05-28",22862.53,22862.53,21989.31,22068.69,356470],["2012-05-29",21433.62,21989.31,21433.62,21671.77,579960],["2012-05-30",21830.54,22068.69,21671.77,21671.77,697280],["2012-05-31",21751.16,21751.16,21116.09,21195.47,410080],["2012-06-01",21433.62,21513.01,21116.09,21116.09,1451560],["2012-06-04",20242.87,20481.02,20163.48,20163.48,1884370],["2012-06-05",20163.48,21116.09,20084.1,21116.09,1419310],["2012-06-06",21116.09,22148.08,21116.09,21989.31,2317530],["2012-06-07",22227.46,22465.61,21989.31,22068.69,743660],["2012-06-08",22386.23,22386.23,21989.31,22068.69,895610],["2012-06-11",21989.31,22386.23,21909.92,22148.08,500080],["2012-06-12",21830.54,22227.46,21830.54,22227.46,695360],["2012-06-13",22306.84,22306.84,21989.31,22227.46,516310],["2012-06-14",22227.46,22227.46,21989.31,22227.46,428240],["2012-06-15",22227.46,23180.07,22227.46,23180.07,1752390],["2012-06-18",23418.22,23418.22,22783.15,23180.07,502550],["2012-06-19",23021.3,23021.3,22703.76,22941.91,1284118],["2012-06-20",22703.76,22941.91,22703.76,22862.53,126120],["2012-06-21",22386.23,22941.91,22386.23,22624.38,3305480],["2012-06-22",22624.38,22703.76,22386.23,22545.0,1076680],["2012-06-25",22148.08,22465.61,21751.16,21751.16,334890],["2012-06-26",21751.16,21751.16,21354.24,21354.24,290050],["2012-06-27",21433.62,22227.46,21433.62,21751.16,377150],["2012-06-28",22068.69,22068.69,21751.16,22068.69,597741],["2012-06-29",22545.0,22545.0,22068.69,22068.69,406190],["2012-07-02",22068.69,22148.08,21671.77,22068.69,263920],["2012-07-03",21751.16,21989.31,21592.39,21909.92,293130],["2012-07-04",21909.92,22068.69,21671.77,21909.92,147770],["2012-07-05",21909.92,22068.69,21592.39,22068.69,771240],["2012-07-06",21830.54,22703.76,21830.54,22624.38,991390],["2012-07-09",22227.46,22465.61,22148.08,22227.46,485700],["2012-07-10",22227.46,22624.38,22227.46,22227.46,438620],["2012-07-11",22386.23,22624.38,22306.84,22545.0,317180],["2012-07-12",22465.61,22624.38,22465.61,22545.0,255530],["2012-07-13",22703.76,23180.07,22545.0,23021.3,495470],["2012-07-16",22941.91,23021.3,22703.76,23021.3,413780],["2012-07-17",23021.3,23418.22,23021.3,23418.22,485700],["2012-07-18",23418.22,23815.14,23418.22,23576.98,725150],["2012-07-19",23338.83,24688.36,23338.83,24688.36,1357960],["2012-07-20",25561.58,25561.58,23497.6,23497.6,730850],["2012-07-23",22703.76,23497.6,22703.76,23418.22,405980],["2012-07-24",23656.37,23656.37,23180.07,23418.22,542180],["2012-07-25",22862.53,23576.98,22862.53,23338.83,465610],["2012-07-26",23576.98,23815.14,23180.07,23418.22,255350],["2012-07-27",24132.67,24132.67,23497.6,23497.6,491110],["2012-07-30",23100.68,23576.98,23100.68,23497.6,150880],["2012-07-31",23497.6,23497.6,23180.07,23180.07,103640],["2012-08-01",23338.83,23338.83,22783.15,23100.68,236780],["2012-08-02",23021.3,23180.07,22941.91,22941.91,157950],["2012-08-03",22941.91,23180.07,22862.53,22862.53,175530],["2012-08-06",22862.53,23497.6,22862.53,23100.68,246040],["2012-08-07",23100.68,23418.22,23021.3,23021.3,102180],["2012-08-08",23021.3,23418.22,23021.3,23338.83,150460],["2012-08-09",23338.83,23894.52,23338.83,23735.75,284970],["2012-08-10",23735.75,23815.14,23497.6,23576.98,2057710],["2012-08-13",23576.98,23576.98,23259.45,23259.45,85970],["2012-08-14",23100.68,23418.22,23100.68,23180.07,133320],["2012-08-15",23180.07,23338.83,23100.68,23180.07,154530],["2012-08-16",23180.07,23259.45,23021.3,23021.3,109770],["2012-08-17",23259.45,23735.75,23021.3,23576.98,440120],["2012-08-20",23576.98,24291.44,23576.98,24132.67,3367102],["2012-08-21",22941.91,23656.37,22941.91,22941.91,1190410],["2012-08-22",21830.54,22862.53,21830.54,22783.15,534870],["2012-08-23",22227.46,22306.84,21671.77,21671.77,386190],["2012-08-24",20639.78,21909.92,20639.78,21592.39,1297420],["2012-08-27",21433.62,21433.62,20560.4,20560.4,204170],["2012-08-28",19845.95,20242.87,19607.8,19607.8,900230],["2012-08-29",19607.8,20401.63,19449.03,19687.18,613790],["2012-08-30",20401.63,20639.78,20242.87,20639.78,747270],["2012-08-31",21274.85,21671.77,20957.32,21195.47,960240],["2012-09-04",21195.47,21830.54,21036.7,21036.7,218250],["2012-09-05",21036.7,21195.47,20322.25,20877.94,1061020],["2012-09-06",20798.55,21116.09,20639.78,20639.78,366200],["2012-09-07",21036.7,21036.7,20481.02,20560.4,167000],["2012-09-10",19766.56,20481.02,19607.8,19607.8,647460],["2012-09-11",19052.11,19528.41,18655.19,18734.57,1014050],["2012-09-12",19052.11,19210.88,18813.96,18893.34,265770],["2012-09-13",19131.49,19131.49,18417.04,18813.96,4283950],["2012-09-14",19449.03,19449.03,18972.72,19052.11,633280],["2012-09-17",19210.88,19210.88,18813.96,18972.72,451290],["2012-09-18",18893.34,18972.72,18337.65,18655.19,373220],["2012-09-19",18258.27,18734.57,18258.27,18496.42,476410],["2012-09-20",17861.35,18417.04,17623.2,17940.74,536070],["2012-09-21",18020.12,18655.19,17702.58,18655.19,965150],["2012-09-24",17940.74,18575.81,17781.97,17781.97,491300],["2012-09-25",17940.74,17940.74,17226.28,17226.28,266680],["2012-09-26",17146.9,17464.43,17067.51,17305.67,403890],["2012-09-27",17385.05,17385.05,16591.21,16591.21,428690],["2012-09-28",16353.06,16511.83,16114.91,16194.29,337940],["2012-10-01",16273.68,16353.06,15956.14,16114.91,507990],["2012-10-02",16114.91,16114.91,15717.99,16114.91,606930],["2012-10-03",16194.29,16829.36,16194.29,16591.21,593320],["2012-10-04",16591.21,16591.21,16273.68,16432.44,500800],["2012-10-05",16432.44,16829.36,16353.06,16829.36,1126010],["2012-10-08",16829.36,17623.2,16829.36,17623.2,986610],["2012-10-09",17861.35,18020.12,17543.82,17781.97,664300],["2012-10-10",17464.43,17861.35,17464.43,17702.58,219050],["2012-10-11",17543.82,18099.5,17385.05,17861.35,429450],["2012-10-12",17861.35,17940.74,17543.82,17940.74,437890],["2012-10-15",17702.58,17940.74,17543.82,17861.35,423320],["2012-10-16",17623.2,18258.27,17623.2,18099.5,386160],["2012-10-17",18099.5,18178.89,17861.35,18020.12,245650],["2012-10-18",17861.35,18099.5,17702.58,17702.58,276390],["2012-10-19",17543.82,17940.74,16908.75,16908.75,456470],["2012-10-22",16988.13,16988.13,16353.06,16908.75,308660],["2012-10-23",16749.98,17226.28,16749.98,16908.75,98020],["2012-10-24",17146.9,17146.9,16749.98,16749.98,141280],["2012-10-25",16829.36,16829.36,16432.44,16511.83,117480],["2012-10-26",16432.44,16670.6,16432.44,16670.6,107430],["2012-10-29",16353.06,16829.36,16353.06,16511.83,134510],["2012-10-30",16511.83,16670.6,16432.44,16432.44,113910],["2012-10-31",16035.52,16591.21,16035.52,16511.83,189920],["2012-11-01",16432.44,16670.6,16353.06,16591.21,82460],["2012-11-02",15876.76,16194.29,15797.37,15797.37,410560],["2012-11-05",15797.37,15956.14,15638.61,15876.76,110910],["2012-11-06",15876.76,16035.52,15717.99,15797.37,87480],["2012-11-07",15876.76,16273.68,15717.99,16114.91,269920],["2012-11-08",15956.14,16670.6,15956.14,16670.6,379310],["2012-11-09",16670.6,16670.6,15956.14,15956.14,598660],["2012-11-12",15956.14,16511.83,15876.76,16432.44,617110],["2012-11-13",16273.68,16511.83,16114.91,16114.91,158560],["2012-11-14",16194.29,16353.06,15717.99,15797.37,554300],["2012-11-15",15797.37,16273.68,15797.37,16035.52,482900],["2012-11-16",15956.14,16114.91,15876.76,16035.52,70980],["2012-11-19",16114.91,16114.91,15241.69,15241.69,678000],["2012-11-20",15321.07,15876.76,15241.69,15876.76,773150],["2012-11-21",16035.52,16353.06,15797.37,16114.91,733370],["2012-11-22",15956.14,16273.68,15876.76,16114.91,496050],["2012-11-23",16114.91,16114.91,15717.99,15956.14,382530],["2012-11-26",15400.45,16114.91,15400.45,16114.91,836190],["2012-11-27",15876.76,15956.14,15717.99,15956.14,358100],["2012-11-28",15956.14,15956.14,15559.22,15717.99,379694],["2012-11-29",15717.99,15797.37,15638.61,15717.99,273290],["2012-11-30",15876.76,15876.76,15479.84,15717.99,850290],["2012-12-03",15638.61,15638.61,15321.07,15400.45,419870],["2012-12-04",15321.07,15479.84,15241.69,15479.84,734790],["2012-12-05",15479.84,15876.76,15479.84,15638.61,230770],["2012-12-06",15479.84,15717.99,15479.84,15717.99,100930],["2012-12-07",15717.99,15717.99,15559.22,15717.99,355820],["2012-12-10",15717.99,15876.76,15559.22,15717.99,640160],["2012-12-11",15717.99,16353.06,15717.99,16273.68,1427780],["2012-12-12",16114.91,16829.36,16035.52,16511.83,841070],["2012-12-13",16670.6,17226.28,16511.83,16988.13,918140],["2012-12-14",16988.13,17226.28,16670.6,16749.98,1175740],["2012-12-17",16829.36,17543.82,16829.36,17385.05,1824310],["2012-12-18",17464.43,17543.82,16988.13,17226.28,1243710],["2012-12-19",17543.82,17781.97,17305.67,17385.05,2170280],["2012-12-20",17385.05,17385.05,17146.9,17226.28,1017840],["2012-12-21",17226.28,17305.67,16908.75,17226.28,1750900],["2012-12-24",17226.28,17305.67,16908.75,17305.67,707920],["2012-12-25",17385.05,17385.05,17146.9,17226.28,324870],["2012-12-26",16829.36,17305.67,16829.36,17146.9,670960],["2012-12-27",17067.51,17385.05,17067.51,17226.28,659130],["2012-12-28",17226.28,17305.67,17146.9,17146.9,467200],["2013-01-02",17305.67,17940.74,17226.28,17702.58,1522450],["2013-01-03",17702.58,18099.5,17305.67,17940.74,892500],["2013-01-04",17861.35,18813.96,17702.58,18655.19,1558730],["2013-01-07",18655.19,19528.41,18655.19,19528.41,2731280],["2013-01-08",19845.95,20481.02,19607.8,20481.02,2465680],["2013-01-09",20481.02,21433.62,19528.41,19687.18,2948980],["2013-01-10",20084.1,20639.78,19687.18,20639.78,1096170],["2013-01-11",21433.62,21671.77,20719.17,21354.24,2276770],["2013-01-14",20877.94,21433.62,20719.17,20877.94,998620],["2013-01-15",21274.85,21830.54,20877.94,21671.77,1405320],["2013-01-16",21909.92,23100.68,21671.77,22703.76,1558010],["2013-01-17",23021.3,23021.3,21989.31,21989.31,1520310],["2013-01-18",22227.46,22386.23,21513.01,22227.46,1490910],["2013-01-21",22306.84,22306.84,21671.77,21671.77,476910],["2013-01-22",21751.16,21989.31,20560.4,20877.94,906620],["2013-01-23",20719.17,21116.09,19925.33,20401.63,986610],["2013-01-24",20560.4,21671.77,20322.25,21671.77,686530],["2013-01-25",21830.54,23021.3,21830.54,22941.91,1958180],["2013-01-28",23021.3,23735.75,23021.3,23021.3,1408200],["2013-01-29",22703.76,23497.6,22703.76,23497.6,1455270],["2013-01-30",23418.22,23815.14,23100.68,23576.98,1175210],["2013-01-31",23576.98,23576.98,22783.15,22862.53,1312530],["2013-02-01",22862.53,22941.91,22306.84,22941.91,1174020],["2013-02-04",22862.53,23021.3,22386.23,22386.23,1107290],["2013-02-05",22227.46,22545.0,21909.92,22227.46,1340370],["2013-02-06",22624.38,23497.6,22545.0,23497.6,850280],["2013-02-07",24608.97,24608.97,23656.37,24212.05,998170],["2013-02-08",24212.05,24370.82,23576.98,24132.67,353520],["2013-02-18",24053.29,24132.67,23815.14,23815.14,536000],["2013-02-19",24212.05,25005.89,23894.52,24053.29,1847630],["2013-02-20",24212.05,24450.21,23973.9,24450.21,706100],["2013-02-21",25085.28,25085.28,23021.3,23021.3,1331400],["2013-02-22",24132.67,24132.67,22545.0,23338.83,1121750],["2013-02-25",23894.52,23894.52,23497.6,23735.75,501140],["2013-02-26",23576.98,23815.14,22148.08,22148.08,1049390],["2013-02-27",21830.54,22624.38,21274.85,21909.92,779900],["2013-02-28",22227.46,22545.0,22148.08,22148.08,488560],["2013-03-01",22227.46,22624.38,22148.08,22227.46,310760],["2013-03-04",22227.46,22227.46,20798.55,20798.55,762340],["2013-03-05",21195.47,21195.47,19845.95,20242.87,629290],["2013-03-06",20639.78,21195.47,20481.02,21195.47,551200],["2013-03-07",21195.47,21671.77,20242.87,20957.32,771990],["2013-03-08",21354.24,21433.62,21116.09,21274.85,269200],["2013-03-11",21274.85,22068.69,20957.32,21830.54,769730],["2013-03-12",21751.16,22386.23,21354.24,21751.16,775460],["2013-03-13",21751.16,21830.54,21354.24,21671.77,497060],["2013-03-14",21671.77,21751.16,21354.24,21751.16,537080],["2013-03-15",21830.54,21909.92,21592.39,21909.92,1120580],["2013-03-18",21513.01,21909.92,21513.01,21592.39,362720],["2013-03-19",21513.01,21513.01,21274.85,21433.62,326030],["2013-03-20",21433.62,21751.16,21274.85,21513.01,704390],["2013-03-21",21513.01,22227.46,21513.01,21909.92,1158100],["2013-03-22",21909.92,22306.84,21433.62,21751.16,655910],["2013-03-25",21751.16,22227.46,21751.16,22148.08,571320],["2013-03-26",22386.23,22545.0,22227.46,22306.84,2963830],["2013-03-27",22306.84,22386.23,21989.31,21989.31,606630],["2013-03-28",22227.46,22227.46,21830.54,21830.54,2384870],["2013-03-29",21671.77,21671.77,21116.09,21513.01,2689510],["2013-04-01",21433.62,22386.23,21354.24,22386.23,1976460],["2013-04-02",22227.46,22783.15,22227.46,22465.61,1251080],["2013-04-03",22227.46,22545.0,21909.92,21909.92,867690],["2013-04-04",23094.25,23360.72,22383.65,22650.13,1421910],["2013-04-05",23005.42,23094.25,22472.48,22916.6,630990],["2013-04-08",23005.42,23360.72,23005.42,23094.25,801790],["2013-04-09",22916.6,23183.07,22738.95,22738.95,1046570],["2013-04-10",22916.6,22916.6,21495.41,21495.41,1221130],["2013-04-11",21495.41,22028.36,21406.59,21850.71,714800],["2013-04-12",21939.53,22028.36,20429.52,21051.29,672560],["2013-04-15",20251.88,20784.82,19985.4,19985.4,740590],["2013-04-16",19896.58,20074.23,18919.52,19718.93,773960],["2013-04-17",19985.4,20163.05,19718.93,19807.76,459090],["2013-04-18",19541.28,19718.93,19452.46,19630.11,1047380],["2013-04-22",19452.46,19630.11,19097.16,19185.99,454860],["2013-04-23",19097.16,19541.28,18830.69,18830.69,591760],["2013-04-24",19185.99,19274.81,18741.87,18741.87,747930],["2013-04-25",18830.69,19185.99,18830.69,19185.99,437940],["2013-04-26",19452.46,20518.35,19452.46,20074.23,930480],["2013-05-02",20074.23,20429.52,19541.28,19541.28,717000],["2013-05-03",19541.28,19807.76,19452.46,19630.11,435240],["2013-05-06",19807.76,20607.17,19807.76,20607.17,876550],["2013-05-07",20607.17,20962.47,20163.05,20163.05,798970],["2013-05-08",20429.52,21051.29,20429.52,20873.64,1435220],["2013-05-09",20784.82,21051.29,20429.52,20696.0,657050],["2013-05-10",20696.0,20696.0,20163.05,20163.05,842940],["2013-05-13",19985.4,20429.52,19985.4,20251.88,502090],["2013-05-14",19985.4,20074.23,18919.52,19008.34,3756160],["2013-05-15",18386.57,19097.16,18386.57,18830.69,2256800],["2013-05-16",18830.69,19718.93,18830.69,19452.46,1017040],["2013-05-17",19452.46,19541.28,19185.99,19363.64,885160],["2013-05-20",19363.64,19718.93,19008.34,19630.11,2877045],["2013-05-21",19630.11,20784.82,19630.11,20429.52,2231970],["2013-05-22",20696.0,20784.82,20163.05,20340.7,877940],["2013-05-23",19985.4,20163.05,19452.46,19541.28,2077950],["2013-05-24",19718.93,19896.58,19274.81,19274.81,1700730],["2013-05-27",19363.64,20607.17,19363.64,20429.52,1774930],["2013-05-28",20429.52,20429.52,19985.4,20340.7,1284590],["2013-05-29",20074.23,20696.0,19807.76,20251.88,1689930],["2013-05-30",19985.4,20251.88,19985.4,20251.88,826310],["2013-05-31",20518.35,21051.29,20251.88,20251.88,3600440],["2013-06-03",20251.88,20340.7,19985.4,19985.4,1046560],["2013-06-04",20163.05,20784.82,19985.4,20074.23,3021700],["2013-06-05",20251.88,20251.88,19718.93,20163.05,1590370],["2013-06-06",20251.88,21406.59,20163.05,21051.29,3193780],["2013-06-07",21317.76,21584.24,20873.64,20873.64,2591170],["2013-06-10",21051.29,21140.12,20163.05,20163.05,2621690],["2013-06-11",20074.23,20251.88,19896.58,19896.58,2049260],["2013-06-12",19985.4,20607.17,19985.4,19985.4,3463010],["2013-06-13",20163.05,20340.7,19985.4,20251.88,1143070],["2013-06-14",20429.52,20696.0,19985.4,19985.4,1897800],["2013-06-17",19807.76,19985.4,19097.16,19097.16,3229190],["2013-06-18",18741.87,19097.16,18741.87,19097.16,1584250],["2013-06-19",19097.16,19452.46,19097.16,19274.81,1969030],["2013-06-20",19452.46,19807.76,19185.99,19274.81,2303400],["2013-06-21",19274.81,20074.23,19185.99,20074.23,7171680],["2013-06-24",19985.4,20074.23,19274.81,19363.64,2074480],["2013-06-25",19097.16,19185.99,18031.28,18297.75,2914340],["2013-06-26",18297.75,18475.4,17853.63,18120.1,3292480],["2013-06-27",18208.92,18564.22,18120.1,18564.22,1680760],["2013-06-28",18741.87,19008.34,18386.57,18386.57,1555970],["2013-07-01",18120.1,18297.75,17764.8,18120.1,2349590],["2013-07-02",18208.92,18564.22,18208.92,18386.57,1408220],["2013-07-03",18386.57,18741.87,18297.75,18564.22,2549550],["2013-07-04",18564.22,18830.69,18475.4,18475.4,1598770],["2013-07-05",18564.22,18653.04,18208.92,18208.92,1536780],["2013-07-08",18208.92,18208.92,17853.63,18031.28,2077980],["2013-07-09",17942.45,18208.92,17942.45,18120.1,1145110],["2013-07-10",18386.57,18386.57,18208.92,18297.75,739510],["2013-07-11",18120.1,18741.87,18120.1,18741.87,2431670],["2013-07-12",18741.87,19363.64,18741.87,19185.99,3547780],["2013-07-15",19363.64,19541.28,19097.16,19452.46,3136630],["2013-07-16",19452.46,19896.58,19363.64,19896.58,3697250],["2013-07-17",19896.58,20074.23,19630.11,19807.76,2810100],["2013-07-18",19630.11,19896.58,19541.28,19541.28,3463150],["2013-07-19",19630.11,19718.93,19452.46,19452.46,1571210],["2013-07-22",19452.46,19630.11,19008.34,19185.99,2664590],["2013-07-23",19097.16,19452.46,19008.34,19185.99,3014010],["2013-07-24",19185.99,19185.99,18830.69,18830.69,2856760],["2013-07-25",18830.69,18919.52,18297.75,18297.75,1769590],["2013-07-26",18386.57,18564.22,18208.92,18475.4,1004310],["2013-07-29",18564.22,18564.22,18208.92,18297.75,1120390],["2013-07-30",18297.75,18475.4,18297.75,18297.75,923090],["2013-07-31",18297.75,18386.57,18120.1,18208.92,1250440],["2013-08-01",18208.92,18564.22,18208.92,18386.57,750440],["2013-08-02",18386.57,18564.22,18386.57,18475.4,311880],["2013-08-05",18297.75,18475.4,18297.75,18297.75,743600],["2013-08-06",18297.75,18386.57,18208.92,18386.57,570570],["2013-08-07",18386.57,18564.22,18297.75,18297.75,764120],["2013-08-08",18386.57,18741.87,18297.75,18297.75,924330],["2013-08-09",18475.4,18564.22,18297.75,18297.75,282980],["2013-08-12",18120.1,18475.4,18120.1,18297.75,420180],["2013-08-13",18208.92,18386.57,18120.1,18120.1,914240],["2013-08-14",18120.1,18386.57,17942.45,18386.57,564160],["2013-08-15",18386.57,19452.46,18297.75,19363.64,2567340],["2013-08-16",19452.46,19541.28,19097.16,19274.81,2061790],["2013-08-19",19274.81,19452.46,19185.99,19185.99,1423230],["2013-08-20",19097.16,19363.64,18741.87,19363.64,3654240],["2013-08-21",19363.64,19452.46,19097.16,19185.99,1833530],["2013-08-22",19008.34,19185.99,18564.22,18653.04,1676440],["2013-08-23",18653.04,18830.69,18297.75,18386.57,1140310],["2013-08-26",18297.75,18653.04,18120.1,18564.22,1000750],["2013-08-27",18386.57,18564.22,18297.75,18297.75,617550],["2013-08-28",18120.1,18208.92,17942.45,18031.28,1853060],["2013-08-29",18031.28,18208.92,17853.63,17853.63,1007040],["2013-08-30",17942.45,18031.28,17675.98,18031.28,1067270],["2013-09-03",17942.45,18120.1,17764.8,17853.63,741000],["2013-09-04",17764.8,18031.28,17409.51,17498.33,1378450],["2013-09-05",17587.16,17942.45,17320.68,17764.8,891160],["2013-09-06",18031.28,18386.57,17853.63,18208.92,1382310],["2013-09-09",18120.1,18120.1,17675.98,17764.8,650570],["2013-09-10",17853.63,18031.28,17764.8,17853.63,566210],["2013-09-11",18031.28,18120.1,17853.63,17942.45,847610],["2013-09-12",17853.63,18031.28,17853.63,17942.45,494850],["2013-09-13",18031.28,18031.28,17853.63,17853.63,401310],["2013-09-16",18120.1,18120.1,17942.45,18031.28,943780],["2013-09-17",18208.92,18208.92,17853.63,17853.63,642340],["2013-09-18",17853.63,17942.45,17587.16,17587.16,776760],["2013-09-19",17764.8,17942.45,17675.98,17764.8,551180],["2013-09-20",17853.63,18208.92,17675.98,18208.92,3729260],["2013-09-23",17764.8,18208.92,17764.8,18208.92,1079860],["2013-09-24",18120.1,18475.4,18031.28,18297.75,2104890],["2013-09-25",18297.75,18919.52,18208.92,18564.22,1343270],["2013-09-26",18475.4,18653.04,18386.57,18564.22,544980],["2013-09-27",18386.57,18564.22,18297.75,18475.4,588560],["2013-09-30",18475.4,18564.22,18297.75,18475.4,726820],["2013-10-01",18475.4,18919.52,18475.4,18653.04,1569290],["2013-10-02",18653.04,18830.69,18653.04,18741.87,1005790],["2013-10-03",18653.04,18741.87,18475.4,18564.22,731320],["2013-10-04",18564.22,18653.04,18386.57,18475.4,814750],["2013-10-07",18475.4,19097.16,18475.4,19008.34,1678390],["2013-10-08",19008.34,19363.64,18919.52,19363.64,1636620],["2013-10-09",19363.64,19363.64,19097.16,19097.16,577520],["2013-10-10",19097.16,19185.99,18741.87,18830.69,1292490],["2013-10-11",18919.52,19008.34,18741.87,18830.69,728860],["2013-10-14",18830.69,18919.52,18741.87,18741.87,531200],["2013-10-15",18741.87,19097.16,18741.87,19008.34,513120],["2013-10-16",19185.99,19896.58,19097.16,19718.93,3770180],["2013-10-17",20429.52,20429.52,19807.76,19896.58,4626860],["2013-10-18",19896.58,20074.23,19718.93,19896.58,1507710],["2013-10-21",19985.4,20429.52,19896.58,20074.23,2693940],["2013-10-22",19985.4,20251.88,19807.76,19896.58,3255220],["2013-10-23",19985.4,20251.88,19985.4,20251.88,2310410],["2013-10-24",20251.88,20607.17,20074.23,20074.23,2836000],["2013-10-25",20163.05,20340.7,20074.23,20251.88,3456510],["2013-10-28",20340.7,20429.52,19985.4,20074.23,922390],["2013-10-29",19985.4,20074.23,19807.76,19985.4,1512950],["2013-10-30",20074.23,20251.88,19985.4,20074.23,1270010],["2013-10-31",20074.23,20163.05,19985.4,20163.05,653370],["2013-11-01",20163.05,20251.88,19985.4,20074.23,1401340],["2013-11-04",20074.23,20163.05,19896.58,20074.23,743950],["2013-11-05",20163.05,20251.88,19985.4,20251.88,1282420],["2013-11-06",20429.52,20784.82,20340.7,20607.17,4089180],["2013-11-07",20607.17,20696.0,20340.7,20429.52,1334410],["2013-11-08",20696.0,20696.0,20429.52,20518.35,1096370],["2013-11-11",20518.35,20607.17,20429.52,20607.17,1221910],["2013-11-12",20607.17,20607.17,19985.4,20074.23,3469380],["2013-11-13",19985.4,20163.05,19896.58,19896.58,1159850],["2013-11-14",19807.76,19985.4,18919.52,19363.64,4904810],["2013-11-15",19545.45,19727.27,19363.64,19545.45,1811040],["2013-11-18",19545.45,20000.0,19545.45,19818.18,1645280],["2013-11-19",19727.27,19818.18,19545.45,19545.45,1239780],["2013-11-20",19636.36,19727.27,19454.55,19636.36,1709970],["2013-11-21",19727.27,19909.09,19545.45,19545.45,2018111],["2013-11-22",19545.45,19727.27,19454.55,19545.45,1133970],["2013-11-25",19545.45,19636.36,19272.73,19272.73,1598860],["2013-11-26",19272.73,19454.55,19090.91,19090.91,1804420],["2013-11-27",19363.64,19545.45,19090.91,19181.82,1455910],["2013-11-28",19181.82,19363.64,19090.91,19181.82,533720],["2013-11-29",19181.82,19363.64,19090.91,19363.64,907050],["2013-12-02",19363.64,19454.55,19090.91,19090.91,3147550],["2013-12-03",19090.91,19363.64,19090.91,19090.91,3307730],["2013-12-04",19181.82,19272.73,19000.0,19090.91,2671940],["2013-12-05",19090.91,19181.82,18909.09,19000.0,2673180],["2013-12-06",19000.0,19090.91,18909.09,19090.91,869360],["2013-12-09",19272.73,19545.45,19090.91,19090.91,4519350],["2013-12-10",19090.91,19272.73,19000.0,19090.91,1133640],["2013-12-11",19000.0,19090.91,18727.27,18818.18,1606240],["2013-12-12",18727.27,18909.09,18636.36,18727.27,1759430],["2013-12-13",18727.27,19181.82,18727.27,19000.0,1303420],["2013-12-16",19090.91,19363.64,18818.18,18818.18,1974250],["2013-12-17",18909.09,19090.91,18818.18,19000.0,1706890],["2013-12-18",18909.09,19090.91,18909.09,19000.0,825990],["2013-12-19",19090.91,19272.73,19000.0,19090.91,3187300],["2013-12-20",19090.91,19181.82,19000.0,19000.0,4748400],["2013-12-23",19090.91,19545.45,19090.91,19272.73,3043230],["2013-12-24",19090.91,19272.73,19000.0,19000.0,1362420],["2013-12-25",19090.91,19090.91,18818.18,18818.18,1391030],["2013-12-26",18818.18,19000.0,18818.18,18818.18,1382080],["2013-12-27",18909.09,19000.0,18818.18,18818.18,1518540],["2013-12-30",18818.18,18818.18,18363.64,18363.64,2200980],["2013-12-31",18454.55,18727.27,18454.55,18636.36,1451614],["2014-01-02",18727.27,18727.27,18454.55,18545.45,1018690],["2014-01-03",18545.45,18818.18,18454.55,18636.36,1118080],["2014-01-06",18727.27,19000.0,18636.36,19000.0,1191470],["2014-01-07",19090.91,19181.82,18909.09,18909.09,1893680],["2014-01-08",18818.18,19000.0,18818.18,18909.09,715370],["2014-01-09",18909.09,19090.91,18818.18,19000.0,1453150],["2014-01-10",19000.0,19272.73,18909.09,18909.09,2107880],["2014-01-13",18909.09,19000.0,18727.27,18818.18,1177320],["2014-01-14",18818.18,19636.36,18818.18,19272.73,3351200],["2014-01-15",19363.64,19454.55,19090.91,19090.91,2107600],["2014-01-16",19181.82,19818.18,19090.91,19818.18,5266020],["2014-01-17",19909.09,20454.55,19818.18,19818.18,6890830],["2014-01-20",19818.18,20454.55,19727.27,19818.18,4013080],["2014-01-21",19818.18,20090.91,19363.64,20090.91,3303200],["2014-01-22",20090.91,20181.82,19636.36,19727.27,2057310],["2014-01-23",19636.36,19909.09,19545.45,19636.36,970150],["2014-01-24",19818.18,20363.64,19818.18,20090.91,4452180],["2014-01-27",20000.0,20181.82,19909.09,19909.09,1550070],["2014-02-06",19818.18,20272.73,19818.18,20090.91,2800370],["2014-02-07",20181.82,20727.27,20090.91,20727.27,5498660],["2014-02-10",20727.27,22090.91,20636.36,22090.91,5720910],["2014-02-11",22545.45,22727.27,21727.27,21818.18,5775570],["2014-02-12",22000.0,22454.55,21818.18,22454.55,6930600],["2014-02-13",22636.36,23000.0,22090.91,22545.45,8243820],["2014-02-14",22545.45,22818.18,22363.64,22636.36,5739850],["2014-02-17",22818.18,24181.82,22818.18,23545.45,13425250],["2014-02-18",23363.64,23818.18,23272.73,23545.45,3939870],["2014-02-19",23727.27,24090.91,23454.55,23818.18,4921500],["2014-02-20",23727.27,23818.18,22181.82,22727.27,11647640],["2014-02-21",22545.45,22818.18,22090.91,22545.45,5444310],["2014-02-24",22727.27,23090.91,22636.36,22818.18,7291040],["2014-02-25",22818.18,23818.18,22727.27,23818.18,5999650],["2014-02-26",24090.91,25454.55,23909.09,25454.55,10961580],["2014-02-27",25454.55,26000.0,25000.0,25000.0,6201580],["2014-02-28",24909.09,25090.91,24363.64,24727.27,5661270],["2014-03-03",24545.45,24636.36,23636.36,23636.36,6274790],["2014-03-04",23272.73,23727.27,22818.18,23272.73,4425300],["2014-03-05",23909.09,24000.0,23636.36,23818.18,3943880],["2014-03-06",23909.09,24727.27,23909.09,24454.55,8312600],["2014-03-07",24545.45,24545.45,24090.91,24090.91,5394430],["2014-03-10",24090.91,24636.36,24090.91,24272.73,3461160],["2014-03-11",24454.55,24818.18,24181.82,24545.45,5481060],["2014-03-12",24636.36,24909.09,24363.64,24454.55,4046590],["2014-03-13",24454.55,24545.45,24181.82,24545.45,4593860],["2014-03-14",24727.27,25181.82,24454.55,24636.36,6325660],["2014-03-17",25181.82,25818.18,24909.09,25636.36,6988470],["2014-03-18",25727.27,25818.18,25272.73,25545.45,6095480],["2014-03-19",25454.55,25909.09,25363.64,25818.18,4213440],["2014-03-20",26000.0,26727.27,25909.09,26363.64,8277390],["2014-03-21",26363.64,27000.0,26363.64,26818.18,7388590],["2014-03-24",26818.18,27000.0,26545.45,26909.09,4403780],["2014-03-25",26727.27,26909.09,26000.0,26000.0,7597460],["2014-03-26",26181.82,26181.82,25090.91,25272.73,7075340],["2014-03-27",25272.73,25909.09,24909.09,25818.18,3246690],["2014-03-28",25909.09,26090.91,25454.55,25454.55,2828590],["2014-03-31",25636.36,25909.09,25272.73,25545.45,2658310],["2014-04-01",25818.18,26636.36,25636.36,25818.18,6526500],["2014-04-02",25909.09,26181.82,25181.82,25636.36,3482590],["2014-04-03",25818.18,26090.91,25727.27,25818.18,1492860],["2014-04-04",25909.09,26272.73,25818.18,26181.82,3503420],["2014-04-07",26272.73,26727.27,26181.82,26272.73,3408520],["2014-04-08",26363.64,26454.55,26090.91,26090.91,1954010],["2014-04-10",26181.82,26363.64,25909.09,25909.09,2718670],["2014-04-11",25818.18,25909.09,25363.64,25636.36,4843090],["2014-04-14",25636.36,25818.18,25363.64,25363.64,2517470],["2014-04-15",25363.64,25454.55,24818.18,24909.09,4018710],["2014-04-16",24909.09,24909.09,24000.0,24090.91,4180050],["2014-04-17",24454.55,24727.27,24090.91,24454.55,4444760],["2014-04-18",24545.45,24545.45,23818.18,23909.09,2928510],["2014-04-21",23909.09,24181.82,23181.82,23181.82,2504730],["2014-04-22",23454.55,24363.64,23090.91,24363.64,2872730],["2014-04-23",24363.64,24545.45,23818.18,24000.0,2569760],["2014-04-24",23818.18,24272.73,23818.18,24090.91,2754040],["2014-04-25",24272.73,24272.73,23909.09,24000.0,3241620],["2014-04-28",24000.0,24181.82,23636.36,23636.36,1841840],["2014-04-29",23545.45,23818.18,23454.55,23636.36,1799680],["2014-05-05",23818.18,23909.09,22727.27,22818.18,2434750],["2014-05-06",22727.27,22818.18,21818.18,22363.64,4323980],["2014-05-07",22454.55,22545.45,21818.18,22090.91,1619630],["2014-05-08",21545.45,21545.45,20545.45,20545.45,12783130],["2014-05-09",20090.91,21000.0,19727.27,20545.45,4260080],["2014-05-12",20363.64,20363.64,19181.82,19181.82,6940240],["2014-05-13",19090.91,19909.09,19090.91,19909.09,4777100],["2014-05-14",19818.18,21272.73,19727.27,21272.73,3909650],["2014-05-15",21272.73,22363.64,20454.55,21272.73,6740560],["2014-05-16",21363.64,22636.36,21272.73,22454.55,5042650],["2014-05-19",22272.73,22545.45,21909.09,22272.73,2557910],["2014-05-20",22000.0,22454.55,21636.36,22454.55,3566860],["2014-05-21",22545.45,22909.09,22181.82,22727.27,2750410],["2014-05-22",22636.36,22909.09,22090.91,22090.91,2294040],["2014-05-23",22090.91,22272.73,21727.27,21909.09,1756750],["2014-05-26",21636.36,21909.09,21363.64,21818.18,1771410],["2014-05-27",21818.18,22363.64,21727.27,22272.73,2448430],["2014-05-28",22454.55,22727.27,22181.82,22363.64,2470540],["2014-05-29",22272.73,22454.55,21909.09,22000.0,2708080],["2014-05-30",21818.18,22090.91,21727.27,22090.91,1430460],["2014-06-02",22090.91,22090.91,21636.36,21818.18,1642870],["2014-06-03",21909.09,22000.0,21636.36,21727.27,1353630],["2014-06-04",21727.27,21818.18,21181.82,21272.73,1742030],["2014-06-05",21090.91,21454.55,21000.0,21272.73,1078280],["2014-06-06",21454.55,21636.36,21272.73,21636.36,1898720],["2014-06-09",21818.18,22090.91,21545.45,21818.18,2832650],["2014-06-10",21909.09,22636.36,21818.18,22000.0,5715500],["2014-06-11",22000.0,22454.55,22000.0,22272.73,1900320],["2014-06-12",22363.64,22454.55,22000.0,22090.91,1974400],["2014-06-13",22090.91,22090.91,21909.09,22000.0,1843160],["2014-06-16",22181.82,22454.55,22000.0,22181.82,1981630],["2014-06-17",22272.73,22363.64,22000.0,22363.64,2260210],["2014-06-18",22363.64,22545.45,22181.82,22181.82,997580],["2014-06-19",21818.18,22090.91,21454.55,21818.18,2814870],["2014-06-20",22000.0,22090.91,21636.36,21636.36,5248710],["2014-06-23",21636.36,21818.18,21545.45,21545.45,1608970],["2014-06-24",21545.45,21727.27,21454.55,21727.27,1141790],["2014-06-25",21818.18,22272.73,21818.18,22090.91,2909020],["2014-06-26",22181.82,22545.45,22000.0,22272.73,4429630],["2014-06-27",22272.73,22454.55,22090.91,22090.91,1154640],["2014-06-30",22000.0,22181.82,22000.0,22000.0,972550],["2014-07-01",22000.0,22454.55,21909.09,22272.73,2713410],["2014-07-02",22272.73,22636.36,22272.73,22454.55,2348860],["2014-07-03",22636.36,22909.09,22454.55,22727.27,3576340],["2014-07-04",22818.18,22909.09,22636.36,22727.27,2868850],["2014-07-07",22909.09,23454.55,22909.09,23181.82,4448280],["2014-07-08",23181.82,23363.64,23000.0,23363.64,3232150],["2014-07-09",23454.55,23545.45,23181.82,23272.73,2085600],["2014-07-10",23181.82,23272.73,22636.36,22818.18,5356180],["2014-07-11",22818.18,22909.09,22545.45,22727.27,1559710],["2014-07-14",22909.09,23272.73,22818.18,23090.91,2033040],["2014-07-15",23181.82,23272.73,23000.0,23000.0,1896190],["2014-07-16",23272.73,23636.36,23000.0,23000.0,2854660],["2014-07-17",23090.91,23181.82,22818.18,23090.91,1304210],["2014-07-18",23090.91,23272.73,23000.0,23090.91,1972820],["2014-07-21",23272.73,23363.64,22727.27,23090.91,1785750],["2014-07-22",23090.91,23727.27,23000.0,23363.64,4853250],["2014-07-23",23363.64,23454.55,23181.82,23363.64,917290],["2014-07-24",23363.64,23636.36,23272.73,23454.55,2035890],["2014-07-25",23636.36,24000.0,23545.45,23545.45,5009580],["2014-07-28",23545.45,23545.45,22818.18,22909.09,2995550],["2014-07-29",22909.09,23000.0,22727.27,22909.09,1476650],["2014-07-30",22909.09,23090.91,22818.18,23000.0,1664880],["2014-07-31",23000.0,23272.73,23000.0,23090.91,1312530],["2014-08-01",23090.91,23272.73,23000.0,23181.82,1267570],["2014-08-04",23090.91,23181.82,23000.0,23181.82,838490],["2014-08-05",23181.82,23454.55,23090.91,23363.64,2135370],["2014-08-06",23363.64,23363.64,23090.91,23090.91,2313950],["2014-08-07",23090.91,23181.82,22909.09,23000.0,2105450],["2014-08-08",23090.91,23181.82,22727.27,22818.18,4694820],["2014-08-11",22818.18,22909.09,22545.45,22636.36,2374010],["2014-08-12",22636.36,22909.09,22636.36,22818.18,1834310],["2014-08-13",22818.18,23000.0,22818.18,23000.0,1069410],["2014-08-14",23181.82,23363.64,23090.91,23272.73,3460410],["2014-08-15",23090.91,23181.82,22818.18,23000.0,3198220],["2014-08-18",23090.91,23363.64,23000.0,23090.91,3566200],["2014-08-19",23181.82,23272.73,22818.18,22909.09,3118940],["2014-08-20",22727.27,23000.0,22727.27,22909.09,2353160],["2014-08-21",22909.09,23090.91,22818.18,23000.0,4254230],["2014-08-22",23000.0,23272.73,23000.0,23000.0,3401300],["2014-08-25",23181.82,23636.36,23181.82,23636.36,18328410],["2014-08-26",23727.27,24090.91,23545.45,23636.36,5096980],["2014-08-27",24300.0,24300.0,23700.0,23900.0,3916530],["2014-08-28",23900.0,25400.0,23900.0,25200.0,4652060],["2014-08-29",25500.0,25500.0,24800.0,25000.0,2627980],["2014-09-03",25100.0,25500.0,25000.0,25000.0,3764310],["2014-09-04",25000.0,25200.0,24800.0,25200.0,3269450],["2014-09-05",25200.0,25300.0,25000.0,25000.0,2369230],["2014-09-08",25000.0,25200.0,24800.0,24900.0,4684530],["2014-09-09",24800.0,24900.0,23200.0,24000.0,7946790],["2014-09-10",23900.0,24200.0,23500.0,24200.0,3220520],["2014-09-11",24100.0,24400.0,24000.0,24100.0,1468930],["2014-09-12",24200.0,24400.0,23900.0,24400.0,1785460],["2014-09-15",24400.0,24500.0,24200.0,24200.0,1350790],["2014-09-16",24000.0,24200.0,23900.0,24100.0,2153720],["2014-09-17",24300.0,24300.0,23700.0,23900.0,3750690],["2014-09-18",24300.0,25200.0,24300.0,24400.0,10049790],["2014-09-19",24800.0,25100.0,24500.0,24500.0,7188330],["2014-09-22",25100.0,25100.0,24300.0,24300.0,1964830],["2014-09-23",24300.0,24600.0,24200.0,24200.0,3564580],["2014-09-24",24400.0,24700.0,24200.0,24400.0,4530810],["2014-09-25",24400.0,24400.0,23900.0,24400.0,1762510],["2014-09-26",24400.0,24500.0,24100.0,24100.0,3002850],["2014-09-29",24100.0,24400.0,24000.0,24200.0,2080100],["2014-09-30",24100.0,24700.0,23900.0,24400.0,3107530],["2014-10-01",24500.0,25600.0,24500.0,25500.0,12883721],["2014-10-02",25800.0,26400.0,25800.0,26400.0,11170080],["2014-10-03",26700.0,26800.0,25900.0,26100.0,5965200],["2014-10-06",26100.0,26400.0,26100.0,26200.0,8878170],["2014-10-07",26300.0,26300.0,25800.0,26000.0,4439860],["2014-10-08",25900.0,26500.0,25800.0,26200.0,4763330],["2014-10-09",26400.0,26400.0,25700.0,25700.0,3543490],["2014-10-10",25600.0,25700.0,25100.0,25300.0,4084500],["2014-10-13",25200.0,25500.0,25100.0,25200.0,2804070],["2014-10-14",25300.0,25500.0,24800.0,24800.0,3490830],["2014-10-15",24600.0,25500.0,24600.0,25400.0,4497550],["2014-10-16",25700.0,25900.0,24800.0,24800.0,6195530],["2014-10-17",25000.0,25200.0,24500.0,24900.0,4063190],["2014-10-20",25100.0,25300.0,24700.0,24800.0,2338140],["2014-10-21",24600.0,24900.0,24600.0,24800.0,2336500],["2014-10-22",24800.0,25300.0,24800.0,25300.0,3001460],["2014-10-23",25100.0,25300.0,24700.0,24700.0,4749470],["2014-10-24",24600.0,24800.0,24400.0,24500.0,2927810],["2014-10-27",24300.0,24400.0,23800.0,23800.0,4013120],["2014-10-28",23600.0,24200.0,23600.0,23900.0,3005290],["2014-10-29",24200.0,24600.0,24200.0,24500.0,2660430],["2014-10-30",24300.0,24500.0,24200.0,24200.0,1794250],["2014-10-31",24200.0,24600.0,24000.0,24500.0,3727160],["2014-11-03",24800.0,25200.0,24700.0,25000.0,3214320],["2014-11-04",24900.0,25100.0,24800.0,24900.0,1924480],["2014-11-05",25100.0,25300.0,24700.0,25100.0,4307130],["2014-11-06",25300.0,25800.0,25000.0,25500.0,4109760],["2014-11-07",25800.0,26300.0,25700.0,25800.0,7514440],["2014-11-10",25800.0,26000.0,25200.0,25400.0,7260580],["2014-11-11",25400.0,25500.0,25100.0,25300.0,2438010],["2014-11-12",25300.0,25400.0,25100.0,25300.0,2107220],["2014-11-13",25300.0,25600.0,25100.0,25100.0,3136140],["2014-11-14",25000.0,25100.0,24700.0,24800.0,3534540],["2014-11-17",24900.0,25000.0,24700.0,24800.0,2202360],["2014-11-18",24700.0,24800.0,24500.0,24500.0,2362430],["2014-11-19",24500.0,24600.0,24300.0,24400.0,2307060],["2014-11-20",24400.0,24800.0,24400.0,24700.0,2049170],["2014-11-21",24700.0,24800.0,24300.0,24300.0,1929990],["2014-11-24",24100.0,24200.0,23800.0,24000.0,3306240],["2014-11-25",24100.0,24600.0,24000.0,24600.0,2058620],["2014-11-26",24700.0,24700.0,24000.0,24200.0,1838800],["2014-11-27",24200.0,24300.0,23900.0,24200.0,2310110],["2014-11-28",24200.0,24500.0,24100.0,24100.0,2167800],["2014-12-01",24100.0,24700.0,24100.0,24300.0,4365840],["2014-12-02",24300.0,24400.0,24000.0,24100.0,5166510],["2014-12-03",24200.0,24400.0,24100.0,24200.0,2188180],["2014-12-04",24300.0,24400.0,24100.0,24100.0,2798640],["2014-12-05",24100.0,24300.0,23900.0,24000.0,3137910],["2014-12-08",24000.0,24000.0,23500.0,23500.0,6582093],["2014-12-09",23400.0,23400.0,22500.0,22500.0,5402970],["2014-12-10",22500.0,22800.0,22300.0,22700.0,4912629],["2014-12-11",22600.0,23200.0,22400.0,22700.0,1978850],["2014-12-12",22700.0,23200.0,22700.0,23200.0,1424610],["2014-12-15",23200.0,23400.0,23000.0,23000.0,1349670],["2014-12-16",22800.0,22900.0,22300.0,22300.0,3106370],["2014-12-17",22500.0,22500.0,20800.0,21100.0,4615030],["2014-12-18",21500.0,21900.0,21400.0,21700.0,2733160],["2014-12-19",21900.0,21900.0,21100.0,21300.0,3594730],["2014-12-22",21400.0,21600.0,21200.0,21500.0,3285450],["2014-12-23",21500.0,21800.0,21200.0,21300.0,2154230],["2014-12-24",21500.0,21500.0,21200.0,21300.0,1474660],["2014-12-25",21200.0,21400.0,20900.0,21000.0,1865480],["2014-12-26",20900.0,21000.0,20400.0,20500.0,4153880],["2014-12-29",20700.0,20900.0,20100.0,20400.0,2432090],["2014-12-30",20300.0,20800.0,20000.0,20800.0,1959460],["2014-12-31",20900.0,22200.0,20900.0,22100.0,3620030],["2015-01-05",22200.0,22700.0,21900.0,22200.0,2296240],["2015-01-06",21800.0,22500.0,21800.0,22500.0,2387520],["2015-01-07",22500.0,23000.0,22400.0,22700.0,2794050],["2015-01-08",22700.0,22800.0,22300.0,22300.0,1247920],["2015-01-09",22400.0,22900.0,22300.0,22800.0,2571030],["2015-01-12",22800.0,22800.0,22300.0,22300.0,1554940],["2015-01-13",22300.0,23300.0,22200.0,23200.0,5871820],["2015-01-14",23300.0,23600.0,22900.0,23300.0,4065820],["2015-01-15",23200.0,23700.0,23000.0,23500.0,5841800],["2015-01-16",23600.0,23600.0,23000.0,23000.0,4003840],["2015-01-19",23000.0,23100.0,22500.0,22500.0,2541360],["2015-01-20",22500.0,22800.0,22300.0,22500.0,1290750],["2015-01-21",22500.0,22700.0,22200.0,22200.0,1736930],["2015-01-22",22200.0,22400.0,22100.0,22300.0,2213630],["2015-01-23",22500.0,22600.0,22300.0,22300.0,1791940],["2015-01-26",22500.0,22600.0,22300.0,22300.0,948090],["2015-01-27",22400.0,22400.0,21500.0,21800.0,2647260],["2015-01-28",21800.0,22100.0,21600.0,21600.0,2495860],["2015-01-29",21600.0,22000.0,21500.0,22000.0,2900430],["2015-01-30",22100.0,22100.0,21500.0,21600.0,1705830],["2015-02-02",21600.0,21800.0,21200.0,21200.0,1372910],["2015-02-03",21200.0,21400.0,20900.0,21000.0,2426120],["2015-02-04",21000.0,21100.0,20800.0,20900.0,1555100],["2015-02-05",21000.0,21300.0,21000.0,21200.0,1264240],["2015-02-06",21200.0,21600.0,21200.0,21400.0,1088560],["2015-02-09",21500.0,21500.0,21200.0,21300.0,1079050],["2015-02-10",21300.0,21500.0,21100.0,21300.0,2153480],["2015-02-11",21400.0,22200.0,21400.0,22000.0,2132640],["2015-02-12",22200.0,22700.0,22200.0,22400.0,3913700],["2015-02-13",22000.0,22400.0,22000.0,22300.0,1864680],["2015-02-24",22200.0,22400.0,22000.0,22200.0,1228310],["2015-02-25",22100.0,22800.0,22000.0,22400.0,4203290],["2015-02-26",22600.0,23200.0,22400.0,23200.0,3475480],["2015-02-27",23200.0,23200.0,22800.0,22800.0,2401100],["2015-03-02",22700.0,23100.0,22700.0,22800.0,1652320],["2015-03-03",22800.0,23100.0,22800.0,23000.0,2094560],["2015-03-04",23000.0,23200.0,22900.0,23000.0,2052760],["2015-03-05",23000.0,23100.0,22600.0,22600.0,2248390],["2015-03-06",22600.0,22700.0,22400.0,22400.0,1736410],["2015-03-09",22400.0,22700.0,22400.0,22400.0,1551230],["2015-03-10",22400.0,22500.0,22300.0,22400.0,1636340],["2015-03-11",22300.0,22500.0,22200.0,22200.0,1210790],["2015-03-12",22200.0,22400.0,22000.0,22200.0,936040],["2015-03-13",22300.0,22400.0,22100.0,22200.0,1377960],["2015-03-16",22300.0,22500.0,22100.0,22200.0,2050060],["2015-03-17",22200.0,22400.0,22100.0,22300.0,2053110],["2015-03-18",22300.0,22300.0,21900.0,21900.0,2070740],["2015-03-19",21900.0,22100.0,21700.0,21800.0,877720],["2015-03-20",21800.0,22200.0,21700.0,22100.0,5678470],["2015-03-23",21800.0,22100.0,21600.0,21600.0,1997990],["2015-03-24",21600.0,21600.0,21100.0,21400.0,1915040],["2015-03-25",21400.0,21500.0,21100.0,21200.0,1729030],["2015-03-26",21100.0,21200.0,20900.0,20900.0,2656610],["2015-03-27",21000.0,21200.0,20700.0,20700.0,1881200],["2015-03-30",20800.0,20900.0,20300.0,20300.0,2295520],["2015-03-31",20300.0,20700.0,20200.0,20500.0,1517200],["2015-04-01",20500.0,20600.0,20000.0,20100.0,1921700],["2015-04-02",20200.0,20500.0,20000.0,20500.0,1555420],["2015-04-03",20500.0,20700.0,20400.0,20500.0,765640],["2015-04-06",20200.0,20300.0,19900.0,20000.0,3198070],["2015-04-07",20000.0,20200.0,19800.0,20200.0,1912340],["2015-04-08",20200.0,20300.0,20000.0,20200.0,816910],["2015-04-09",20200.0,20400.0,20100.0,20200.0,1202220],["2015-04-10",20300.0,20700.0,20300.0,20500.0,2636150],["2015-04-13",20500.0,20800.0,20500.0,20600.0,1148740],["2015-04-14",20500.0,20600.0,20400.0,20400.0,841090],["2015-04-15",20400.0,20700.0,20300.0,20500.0,1219680],["2015-04-16",20700.0,20900.0,20600.0,20700.0,2116750],["2015-04-17",20700.0,20900.0,20500.0,20600.0,1555920],["2015-04-20",20600.0,20600.0,20300.0,20300.0,1700610],["2015-04-21",20200.0,20500.0,20200.0,20200.0,1363100],["2015-04-22",20300.0,20400.0,20100.0,20300.0,873870],["2015-04-23",20300.0,20300.0,20100.0,20300.0,860040],["2015-04-24",20300.0,20300.0,20100.0,20300.0,1772990],["2015-04-27",20400.0,20400.0,20100.0,20100.0,840190],["2015-05-04",20100.0,20100.0,19100.0,19100.0,2407770],["2015-05-05",19200.0,19300.0,18800.0,19200.0,1850070],["2015-05-06",19200.0,19200.0,18700.0,18800.0,1566640],["2015-05-07",18700.0,18900.0,18300.0,18600.0,2005960],["2015-05-08",18600.0,18900.0,18500.0,18700.0,1548030],["2015-05-11",18700.0,18800.0,18500.0,18600.0,1258530],["2015-05-12",18600.0,18600.0,17700.0,17800.0,4115180],["2015-05-13",17800.0,18200.0,17100.0,17800.0,6721430],["2015-05-14",18000.0,18300.0,18000.0,18000.0,2845770],["2015-05-15",18000.0,18100.0,17500.0,17500.0,1533040],["2015-05-18",17500.0,17500.0,16700.0,17100.0,5060890],["2015-05-19",17000.0,17500.0,16900.0,17500.0,2070840],["2015-05-20",17400.0,18200.0,17400.0,18200.0,2107220],["2015-05-21",18200.0,18200.0,17900.0,18100.0,2113090],["2015-05-22",18100.0,18100.0,17800.0,18000.0,2390030],["2015-05-25",17900.0,18000.0,17700.0,18000.0,1890230],["2015-05-26",18000.0,18400.0,17900.0,18100.0,3447600],["2015-05-27",18100.0,18200.0,18000.0,18100.0,1444760],["2015-05-28",18100.0,18500.0,18000.0,18300.0,2720570],["2015-05-29",18200.0,18400.0,18000.0,18300.0,1904930],["2015-06-01",18200.0,18200.0,17800.0,17800.0,2285290],["2015-06-02",17700.0,17900.0,17300.0,17500.0,3531010],["2015-06-03",17800.0,18100.0,17500.0,17600.0,3446950],["2015-06-04",17900.0,18000.0,17700.0,17900.0,1827730],["2015-06-05",17900.0,18000.0,17700.0,17900.0,2416150],["2015-06-08",18000.0,18300.0,17900.0,18100.0,2484590],["2015-06-09",18100.0,18400.0,18000.0,18200.0,2336350],["2015-06-10",18200.0,18300.0,18000.0,18000.0,1594240],["2015-06-11",18100.0,18200.0,18000.0,18000.0,2540030],["2015-06-12",18100.0,18200.0,17900.0,17900.0,1987150],["2015-06-15",18000.0,18000.0,17700.0,17700.0,2008600],["2015-06-16",17700.0,18000.0,17600.0,17800.0,1527100],["2015-06-17",17800.0,17900.0,17600.0,17600.0,1346100],["2015-06-18",17700.0,17800.0,17600.0,17600.0,2259270],["2015-06-19",17800.0,17800.0,17600.0,17600.0,3070320],["2015-06-22",17700.0,18000.0,17700.0,18000.0,2612160],["2015-06-23",18100.0,18200.0,17900.0,18000.0,1590730],["2015-06-24",18100.0,18700.0,18000.0,18400.0,6693900],["2015-06-25",18500.0,18600.0,18200.0,18400.0,1902310],["2015-06-26",18400.0,18500.0,18200.0,18400.0,2006430],["2015-06-29",18300.0,18900.0,18100.0,18700.0,4827640],["2015-06-30",18600.0,19400.0,18500.0,19000.0,7098660],["2015-07-01",19100.0,19200.0,18700.0,18900.0,4994850],["2015-07-02",19100.0,19300.0,18900.0,19300.0,8586770],["2015-07-03",19400.0,19400.0,18900.0,19100.0,2763810],["2015-07-06",19300.0,19400.0,19000.0,19200.0,5125710],["2015-07-07",18800.0,19000.0,18600.0,18700.0,5367520],["2015-07-08",18700.0,18800.0,18300.0,18500.0,7593400],["2015-07-09",18300.0,18500.0,18200.0,18500.0,4242684],["2015-07-10",18600.0,18700.0,18300.0,18300.0,2237120],["2015-07-13",18500.0,18800.0,18500.0,18600.0,2872810],["2015-07-14",18800.0,18900.0,18500.0,18700.0,1711100],["2015-07-15",18800.0,18800.0,18500.0,18500.0,1457440],["2015-07-16",18400.0,18700.0,18400.0,18500.0,5897570],["2015-07-17",18800.0,18800.0,18500.0,18700.0,5648950],["2015-07-20",18800.0,18800.0,18400.0,18600.0,6885750],["2015-07-21",18500.0,18600.0,18200.0,18300.0,1256350],["2015-07-22",18300.0,18400.0,18200.0,18400.0,4986190],["2015-07-23",18400.0,18400.0,18200.0,18300.0,1420950],["2015-07-24",18200.0,18300.0,18000.0,18100.0,1701160],["2015-07-27",18100.0,18300.0,17900.0,18100.0,2614400],["2015-07-28",18100.0,18100.0,17900.0,18000.0,2034520],["2015-07-29",17900.0,17900.0,17600.0,17600.0,2034140],["2015-07-30",17500.0,17600.0,17200.0,17500.0,3845080],["2015-07-31",17500.0,17600.0,17200.0,17300.0,1502130],["2015-08-03",17100.0,17200.0,16700.0,16800.0,2569370],["2015-08-04",16800.0,17000.0,16700.0,16800.0,2036900],["2015-08-05",16800.0,17300.0,16800.0,17300.0,1681390],["2015-08-06",17300.0,17300.0,17000.0,17000.0,775400],["2015-08-07",17100.0,17100.0,16900.0,17100.0,521360],["2015-08-10",17100.0,17100.0,16800.0,16800.0,1338180],["2015-08-11",17000.0,17000.0,16700.0,16900.0,1662380],["2015-08-12",16900.0,16900.0,16500.0,16600.0,1353560],["2015-08-13",16400.0,16500.0,15800.0,16300.0,2933160],["2015-08-14",16300.0,16300.0,16000.0,16200.0,1590910],["2015-08-17",16400.0,16800.0,16300.0,16500.0,2913580],["2015-08-18",16700.0,16700.0,16400.0,16500.0,1005190],["2015-08-19",16500.0,16500.0,16200.0,16400.0,760140],["2015-08-20",16400.0,16400.0,15900.0,15900.0,1357750],["2015-08-21",15600.0,15800.0,14900.0,15400.0,3892180],["2015-08-24",15300.0,15300.0,14400.0,14400.0,3232060],["2015-08-25",13500.0,14400.0,13500.0,14400.0,5273840],["2015-08-26",14100.0,15000.0,14100.0,15000.0,2451150],["2015-08-27",15200.0,15300.0,15000.0,15100.0,2180050],["2015-08-28",15100.0,15200.0,14800.0,15100.0,1933020],["2015-08-31",15000.0,15000.0,14600.0,14800.0,16166650],["2015-09-01",14600.0,15000.0,14600.0,14800.0,12381080],["2015-09-03",14800.0,14800.0,14400.0,14400.0,1322770],["2015-09-04",14500.0,14700.0,14400.0,14700.0,754370],["2015-09-07",14600.0,14700.0,14500.0,14600.0,553020],["2015-09-08",14500.0,14800.0,14400.0,14800.0,969660],["2015-09-09",14900.0,15000.0,14700.0,14800.0,809430],["2015-09-10",14600.0,14800.0,14600.0,14800.0,624230],["2015-09-11",14700.0,14900.0,14700.0,14800.0,654530],["2015-09-14",14800.0,15000.0,14700.0,14700.0,940300],["2015-09-15",14700.0,14800.0,14600.0,14700.0,561480],["2015-09-16",15000.0,15700.0,15000.0,15300.0,2887340],["2015-09-17",15400.0,15600.0,15300.0,15300.0,1841940],["2015-09-18",15500.0,15500.0,15300.0,15500.0,7403940],["2015-09-21",15300.0,15400.0,15200.0,15200.0,994910],["2015-09-22",15200.0,15800.0,15100.0,15400.0,13381930],["2015-09-23",15300.0,15700.0,15300.0,15400.0,1719780],["2015-09-24",15500.0,15600.0,15300.0,15400.0,949840],["2015-09-25",15400.0,15400.0,15100.0,15100.0,1559310],["2015-09-28",15200.0,15200.0,14700.0,14800.0,1785200],["2015-09-29",14600.0,14800.0,14400.0,14800.0,1803300],["2015-09-30",14800.0,14900.0,14700.0,14800.0,1226360],["2015-10-01",14800.0,14800.0,14600.0,14700.0,987100],["2015-10-02",14900.0,15100.0,14800.0,14900.0,1784140],["2015-10-05",15000.0,15100.0,14800.0,14900.0,1145630],["2015-10-06",15000.0,15000.0,14800.0,14900.0,2873990],["2015-10-07",14900.0,15000.0,14800.0,15000.0,2786150],["2015-10-08",14900.0,15200.0,14800.0,15000.0,3119500],["2015-10-09",15200.0,15700.0,15100.0,15300.0,9654590],["2015-10-12",15400.0,15600.0,15300.0,15300.0,4809430],["2015-10-13",15200.0,15700.0,15200.0,15300.0,13169880],["2015-10-14",15300.0,15400.0,15100.0,15100.0,3109700],["2015-10-15",15000.0,15100.0,14900.0,14900.0,2962700],["2015-10-16",15000.0,15100.0,14800.0,14800.0,3609850],["2015-10-19",14800.0,14900.0,14700.0,14700.0,2778250],["2015-10-20",14700.0,14700.0,14300.0,14400.0,4525580],["2015-10-21",14400.0,14600.0,14300.0,14600.0,1937870],["2015-10-22",14500.0,14700.0,14400.0,14400.0,1574050],["2015-10-23",14500.0,14600.0,14400.0,14500.0,2000780],["2015-10-26",14500.0,14900.0,14500.0,14500.0,2983540],["2015-10-27",14400.0,14600.0,14200.0,14300.0,2446730],["2015-10-28",14300.0,14300.0,14000.0,14000.0,5056590],["2015-10-29",14000.0,14100.0,13900.0,14000.0,3587950],["2015-10-30",14100.0,14200.0,13900.0,14100.0,2286950],["2015-11-02",14100.0,14200.0,14000.0,14000.0,8230607],["2015-11-03",14000.0,14000.0,13700.0,13900.0,3629650],["2015-11-04",14000.0,14000.0,13800.0,13800.0,1553290],["2015-11-05",13700.0,14700.0,13700.0,14700.0,4702530],["2015-11-06",14900.0,15000.0,14500.0,14500.0,5007720],["2015-11-09",14500.0,14500.0,14200.0,14300.0,2793430],["2015-11-10",14200.0,14300.0,14100.0,14100.0,1813960],["2015-11-11",14100.0,14200.0,14000.0,14000.0,1510710],["2015-11-12",14000.0,14100.0,13800.0,14000.0,1956460],["2015-11-13",14000.0,14000.0,13800.0,13900.0,1675150],["2015-11-16",13800.0,13900.0,13700.0,13800.0,3398860],["2015-11-17",13800.0,14000.0,13700.0,13800.0,4013340],["2015-11-18",13800.0,13900.0,13600.0,13700.0,3060650],["2015-11-19",13600.0,13800.0,13600.0,13700.0,1710420],["2015-11-20",13700.0,13800.0,13600.0,13600.0,2358000],["2015-11-23",13600.0,13800.0,13500.0,13600.0,2379480],["2015-11-24",13600.0,13700.0,13300.0,13400.0,9213091],["2015-11-25",13400.0,13400.0,13000.0,13200.0,5444930],["2015-11-26",13100.0,13300.0,13000.0,13100.0,3627850],["2015-11-27",13000.0,13100.0,12600.0,12600.0,5302160],["2015-11-30",12600.0,12700.0,12200.0,12200.0,6406130],["2015-12-01",12100.0,12500.0,11800.0,12000.0,7660580],["2015-12-02",12300.0,12800.0,12300.0,12600.0,9851680],["2015-12-03",12600.0,12600.0,12300.0,12300.0,6460760],["2015-12-04",12200.0,12300.0,12100.0,12200.0,2120730],["2015-12-07",12200.0,12200.0,11900.0,11900.0,3049380],["2015-12-08",11700.0,12000.0,11600.0,11900.0,8028770],["2015-12-09",11900.0,11900.0,11700.0,11700.0,2528500],["2015-12-10",11700.0,11800.0,11500.0,11500.0,2143690],["2015-12-11",11500.0,11700.0,11400.0,11400.0,3070310],["2015-12-14",11500.0,12000.0,11400.0,11600.0,4459590],["2015-12-15",11600.0,11700.0,11500.0,11600.0,2793930],["2015-12-16",11700.0,11700.0,11500.0,11600.0,1776880],["2015-12-17",11700.0,11800.0,11600.0,11800.0,3155370],["2015-12-18",11700.0,11800.0,11300.0,11300.0,7274600],["2015-12-21",11500.0,11500.0,11300.0,11400.0,2155910],["2015-12-22",11500.0,11600.0,11300.0,11300.0,2306740],["2015-12-23",11400.0,11500.0,11200.0,11300.0,2893980],["2015-12-24",11300.0,11400.0,11000.0,11100.0,3187730],["2015-12-25",11100.0,11200.0,10700.0,10900.0,7321880],["2015-12-28",10900.0,10900.0,10300.0,10600.0,11827830],["2015-12-29",10500.0,10800.0,10300.0,10700.0,6561500],["2015-12-30",10800.0,10900.0,10600.0,10700.0,2294550],["2015-12-31",10700.0,10700.0,10400.0,10400.0,2074500],["2016-01-04",10400.0,10500.0,10100.0,10100.0,6257520],["2016-01-05",10100.0,10200.0,9600.0,9600.0,7648100],["2016-01-06",9700.0,10200.0,9600.0,10000.0,6774690],["2016-01-07",9900.0,10200.0,9700.0,10100.0,8832080],["2016-01-08",10000.0,10200.0,9900.0,10200.0,9992830],["2016-01-11",10300.0,10900.0,10100.0,10900.0,13382160],["2016-01-12",10900.0,11400.0,10900.0,11300.0,9042460],["2016-01-13",11200.0,11300.0,10800.0,10900.0,6320400],["2016-01-14",10700.0,10800.0,10200.0,10300.0,6971860],["2016-01-15",10300.0,10500.0,9800.0,9900.0,4740740],["2016-01-18",9600.0,9700.0,9300.0,9300.0,8593270],["2016-01-19",9500.0,9600.0,9300.0,9600.0,6368400],["2016-01-20",9500.0,9500.0,9000.0,9000.0,8579470],["2016-01-21",8900.0,8900.0,8400.0,8400.0,12684870],["2016-01-22",8100.0,8400.0,7900.0,7900.0,19501830],["2016-01-25",8200.0,8400.0,7900.0,8400.0,12140990],["2016-01-26",8400.0,8900.0,8200.0,8900.0,14701750],["2016-01-27",8900.0,9200.0,8700.0,8800.0,11582850],["2016-01-28",8800.0,8800.0,8200.0,8300.0,8158020],["2016-01-29",8400.0,8500.0,8100.0,8200.0,6620920],["2016-02-01",8300.0,8400.0,8100.0,8200.0,3266160],["2016-02-02",8200.0,8200.0,7800.0,8000.0,5695340],["2016-02-03",7800.0,7900.0,7600.0,7600.0,7442940],["2016-02-04",7700.0,7900.0,7600.0,7700.0,4552440],["2016-02-05",7700.0,7900.0,7700.0,7800.0,1706700],["2016-02-15",7800.0,7900.0,7600.0,7800.0,2413660],["2016-02-16",7800.0,7900.0,7700.0,7800.0,2549370],["2016-02-17",7900.0,8000.0,7800.0,7800.0,4097370],["2016-02-18",7900.0,7900.0,7700.0,7800.0,4395210],["2016-02-19",7800.0,8300.0,7800.0,8300.0,15455040],["2016-02-22",8700.0,8800.0,8600.0,8800.0,6566780],["2016-02-23",9300.0,9400.0,8800.0,8900.0,15666050],["2016-02-24",8700.0,9300.0,8500.0,9000.0,13377530],["2016-02-25",9000.0,9200.0,8700.0,8700.0,5531860],["2016-02-26",8800.0,8800.0,8500.0,8600.0,2906550],["2016-02-29",8500.0,8500.0,8100.0,8100.0,8792110],["2016-03-01",8000.0,8500.0,8000.0,8300.0,4104240],["2016-03-02",8400.0,8500.0,8200.0,8300.0,1879740],["2016-03-03",8200.0,8300.0,7800.0,7900.0,12156310],["2016-03-04",8000.0,8400.0,7900.0,8200.0,4479430],["2016-03-07",8400.0,8600.0,8200.0,8400.0,4732920],["2016-03-08",8300.0,8400.0,8000.0,8200.0,4381920],["2016-03-09",8200.0,8300.0,8100.0,8100.0,1892630],["2016-03-10",8300.0,8500.0,8200.0,8500.0,6012170],["2016-03-11",8400.0,8800.0,8300.0,8400.0,6149470],["2016-03-14",8400.0,8600.0,8300.0,8400.0,4079740],["2016-03-15",8200.0,8500.0,8000.0,8300.0,9182720],["2016-03-16",8200.0,8700.0,8200.0,8500.0,5758380],["2016-03-17",8500.0,8600.0,8400.0,8400.0,4412790],["2016-03-18",8400.0,8500.0,8300.0,8400.0,5851940],["2016-03-21",8600.0,8900.0,8500.0,8500.0,12277370],["2016-03-22",8500.0,8600.0,8400.0,8500.0,3347480],["2016-03-23",8500.0,8700.0,8300.0,8500.0,4213490],["2016-03-24",8400.0,8500.0,8300.0,8300.0,3144470],["2016-03-25",8300.0,8400.0,8000.0,8200.0,4520080],["2016-03-28",8200.0,8300.0,8100.0,8200.0,3164490],["2016-03-29",8300.0,8300.0,8000.0,8000.0,3202980],["2016-03-30",8000.0,8200.0,8000.0,8100.0,2861690],["2016-03-31",8100.0,8100.0,7700.0,7800.0,5684020],["2016-04-01",7800.0,7900.0,7600.0,7700.0,3882560],["2016-04-04",7700.0,7800.0,7500.0,7700.0,3164770],["2016-04-05",7600.0,7800.0,7500.0,7800.0,2014150],["2016-04-06",7800.0,7900.0,7700.0,7800.0,1757830],["2016-04-07",7800.0,7900.0,7600.0,7700.0,1790190],["2016-04-08",7700.0,7700.0,7600.0,7600.0,1747210],["2016-04-11",7600.0,7700.0,7400.0,7400.0,3814640],["2016-04-12",7100.0,7200.0,6900.0,6900.0,8947470],["2016-04-13",6500.0,6900.0,6500.0,6700.0,8710280],["2016-04-14",6700.0,7100.0,6700.0,7100.0,5745370],["2016-04-15",7200.0,7200.0,6900.0,6900.0,2891620],["2016-04-19",6800.0,6900.0,6600.0,6700.0,3314080],["2016-04-20",6700.0,6800.0,6600.0,6700.0,2968590],["2016-04-21",6700.0,6900.0,6700.0,6800.0,1657010],["2016-04-22",6800.0,7000.0,6700.0,7000.0,3052490],["2016-04-25",7300.0,7400.0,7200.0,7400.0,10176920],["2016-04-26",7700.0,7900.0,7600.0,7900.0,7772800],["2016-04-27",8000.0,8100.0,7700.0,8000.0,8241370],["2016-04-28",7900.0,8000.0,7700.0,7900.0,5101910],["2016-04-29",7900.0,8100.0,7800.0,8000.0,4565600],["2016-05-04",7900.0,7900.0,7500.0,7500.0,6873730],["2016-05-05",7300.0,7500.0,7300.0,7400.0,2929810],["2016-05-06",7400.0,7600.0,7300.0,7500.0,1787740],["2016-05-09",7500.0,7500.0,7300.0,7400.0,1542030],["2016-05-10",7300.0,7400.0,7200.0,7400.0,1427350],["2016-05-11",7400.0,7500.0,7300.0,7500.0,1166570],["2016-05-12",7500.0,7600.0,7400.0,7500.0,981740],["2016-05-13",7400.0,7500.0,7200.0,7400.0,1703520],["2016-05-16",7300.0,7400.0,7200.0,7400.0,1401250],["2016-05-17",7900.0,7900.0,7900.0,7900.0,1139643],["2016-05-18",8400.0,8400.0,8400.0,8400.0,1737480],["2016-05-19",8900.0,8900.0,8200.0,8300.0,11335110],["2016-05-20",8200.0,8400.0,7900.0,8000.0,3915840],["2016-05-23",8000.0,8200.0,8000.0,8100.0,1997660],["2016-05-24",8000.0,8100.0,7900.0,8000.0,2065130],["2016-05-25",8000.0,8100.0,7900.0,8000.0,1589400],["2016-05-26",7900.0,8000.0,7600.0,7700.0,3365550],["2016-05-27",7700.0,8100.0,7700.0,7900.0,3212680],["2016-05-30",7900.0,8000.0,7900.0,8000.0,1090690],["2016-05-31",8000.0,8000.0,7700.0,7800.0,2040730],["2016-06-01",7800.0,7900.0,7600.0,7900.0,3666060],["2016-06-02",7900.0,8200.0,7700.0,8100.0,6020970],["2016-06-03",8000.0,8100.0,7900.0,8100.0,3540730],["2016-06-06",8000.0,8200.0,7900.0,8000.0,3517940],["2016-06-07",8000.0,8000.0,7900.0,8000.0,2146950],["2016-06-08",8100.0,8200.0,8000.0,8100.0,3552650],["2016-06-09",8100.0,8200.0,8000.0,8100.0,2016340],["2016-06-10",8100.0,8100.0,7900.0,7900.0,3205960],["2016-06-13",7800.0,7900.0,7700.0,7700.0,3693870],["2016-06-14",7700.0,7900.0,7600.0,7800.0,3054870],["2016-06-15",7800.0,7900.0,7700.0,7900.0,2812790],["2016-06-16",7900.0,8000.0,7800.0,7800.0,2145250],["2016-06-17",7800.0,7900.0,7600.0,7600.0,4503340],["2016-06-20",7600.0,7800.0,7600.0,7600.0,1657960],["2016-06-21",7700.0,7800.0,7500.0,7600.0,2195700],["2016-06-22",7600.0,7700.0,7400.0,7600.0,2736810],["2016-06-23",7600.0,7800.0,7500.0,7700.0,2435040],["2016-06-24",7700.0,7700.0,7200.0,7400.0,6187740],["2016-06-27",7300.0,7300.0,7000.0,7100.0,3386570],["2016-06-28",7100.0,7300.0,7000.0,7100.0,1738700],["2016-06-29",7200.0,7400.0,7100.0,7300.0,1687080],["2016-06-30",7300.0,7400.0,7200.0,7300.0,2227430],["2016-07-01",7300.0,7400.0,7300.0,7400.0,1897320],["2016-07-04",7400.0,7500.0,7300.0,7500.0,2584280],["2016-07-05",7500.0,7500.0,7300.0,7300.0,2119640],["2016-07-06",7300.0,7400.0,7200.0,7300.0,1733610],["2016-07-07",7200.0,7300.0,7100.0,7200.0,2621310],["2016-07-08",7200.0,7200.0,7000.0,7100.0,2233600],["2016-07-11",7100.0,7100.0,6800.0,6800.0,5116800],["2016-07-12",6800.0,6900.0,6700.0,6800.0,1907530],["2016-07-13",6800.0,7000.0,6800.0,6900.0,2589700],["2016-07-14",6900.0,6900.0,6700.0,6700.0,3078360],["2016-07-15",6800.0,6800.0,6600.0,6700.0,2649000],["2016-07-18",6700.0,7000.0,6600.0,6900.0,3194740],["2016-07-19",7000.0,7000.0,6700.0,6800.0,1750430],["2016-07-20",6800.0,6800.0,6600.0,6700.0,2312210],["2016-07-21",6700.0,6800.0,6600.0,6600.0,1245080],["2016-07-22",6600.0,6700.0,6300.0,6400.0,3767990],["2016-07-25",6500.0,6800.0,6400.0,6800.0,3731900],["2016-07-26",6900.0,7000.0,6600.0,6700.0,1703880],["2016-07-27",6700.0,6700.0,6600.0,6600.0,1235210],["2016-07-28",6600.0,6600.0,6400.0,6400.0,2360830],["2016-07-29",6400.0,6500.0,6300.0,6400.0,2000470],["2016-08-01",6500.0,6500.0,6300.0,6300.0,1401530],["2016-08-02",6300.0,6400.0,6000.0,6100.0,4478310],["2016-08-03",6100.0,6100.0,5800.0,5800.0,2900270],["2016-08-04",5800.0,6000.0,5400.0,5400.0,6599000],["2016-08-05",5300.0,5400.0,5100.0,5100.0,7540500],["2016-08-08",5000.0,5400.0,5000.0,5300.0,3711690],["2016-08-09",5300.0,5600.0,5300.0,5600.0,2969100],["2016-08-10",5800.0,5900.0,5700.0,5900.0,5008030],["2016-08-11",6100.0,6300.0,6100.0,6300.0,6947430],["2016-08-12",6500.0,6600.0,6200.0,6500.0,5955890],["2016-08-15",6900.0,6900.0,6700.0,6900.0,11493250],["2016-08-16",7100.0,7100.0,6600.0,6800.0,5584310],["2016-08-17",6600.0,6600.0,6400.0,6400.0,4204460],["2016-08-18",6000.0,6200.0,6000.0,6000.0,6889690],["2016-08-19",6400.0,6400.0,6100.0,6400.0,2669880],["2016-08-22",6000.0,6600.0,6000.0,6300.0,12521060],["2016-08-23",6200.0,6300.0,6100.0,6300.0,2852950],["2016-08-24",6200.0,6400.0,6100.0,6200.0,2726330],["2016-08-25",6100.0,6200.0,5900.0,6000.0,4585240],["2016-08-26",6200.0,6400.0,6100.0,6400.0,6336450],["2016-08-29",6600.0,6700.0,6300.0,6300.0,5454980],["2016-08-30",6200.0,6400.0,6100.0,6300.0,2217250],["2016-08-31",6200.0,6300.0,6100.0,6300.0,2186620],["2016-09-01",6200.0,6200.0,5900.0,6000.0,3871050],["2016-09-05",5900.0,6000.0,5600.0,5600.0,6319490],["2016-09-06",5600.0,5800.0,5500.0,5800.0,2610070],["2016-09-07",5800.0,5800.0,5500.0,5700.0,2038130],["2016-09-08",5600.0,5800.0,5500.0,5700.0,2700010],["2016-09-09",5700.0,5700.0,5500.0,5600.0,3204350],["2016-09-12",5600.0,5600.0,5400.0,5400.0,1799810],["2016-09-13",5400.0,5480.0,5110.0,5200.0,2168850],["2016-09-14",5100.0,5390.0,5090.0,5200.0,2633750],["2016-09-15",5200.0,5560.0,5170.0,5300.0,3278870],["2016-09-16",5300.0,5450.0,4930.0,4930.0,7940000],["2016-09-19",5000.0,5100.0,4930.0,5010.0,3243530],["2016-09-20",5100.0,5100.0,5010.0,5070.0,2105870],["2016-09-21",5070.0,5200.0,5000.0,5130.0,1954430],["2016-09-22",5130.0,5150.0,5100.0,5140.0,1829160],["2016-09-23",5140.0,5140.0,5050.0,5130.0,3592800],["2016-09-26",5080.0,5150.0,5080.0,5150.0,1590570],["2016-09-27",5200.0,5310.0,5190.0,5280.0,5669550],["2016-09-28",5320.0,5480.0,5310.0,5310.0,4257110],["2016-09-29",5350.0,5390.0,5250.0,5250.0,2237090],["2016-09-30",5190.0,5250.0,5150.0,5250.0,2446770],["2016-10-03",5250.0,5250.0,5170.0,5210.0,2095220],["2016-10-04",5210.0,5250.0,5150.0,5150.0,1005330],["2016-10-05",5200.0,5200.0,5110.0,5110.0,1458170],["2016-10-06",5110.0,5260.0,5110.0,5140.0,2016520],["2016-10-07",5140.0,5160.0,5120.0,5130.0,1278320],["2016-10-10",5130.0,5130.0,5090.0,5130.0,1645480],["2016-10-11",5120.0,5130.0,5020.0,5100.0,2184100],["2016-10-12",5090.0,5390.0,5070.0,5160.0,2721620],["2016-10-13",5280.0,5290.0,5160.0,5270.0,2433650],["2016-10-14",5270.0,5630.0,5270.0,5630.0,5596060],["2016-10-17",5940.0,5950.0,5630.0,5630.0,5485420],["2016-10-18",5600.0,5630.0,5390.0,5390.0,3410150],["2016-10-19",5400.0,5490.0,5300.0,5350.0,3110280],["2016-10-20",5350.0,5400.0,5300.0,5350.0,2622970],["2016-10-21",5320.0,5360.0,5300.0,5300.0,1810550],["2016-10-24",5210.0,5400.0,5210.0,5270.0,2352700],["2016-10-25",5250.0,5300.0,5210.0,5300.0,1880600],["2016-10-26",5250.0,5320.0,5230.0,5250.0,1397520],["2016-10-27",5250.0,5270.0,5220.0,5240.0,1054680],["2016-10-28",5240.0,5540.0,5240.0,5370.0,2394100],["2016-10-31",5300.0,5350.0,5200.0,5200.0,1639610],["2016-11-01",5100.0,5190.0,5100.0,5100.0,1988560],["2016-11-02",5200.0,5260.0,5170.0,5170.0,3209830],["2016-11-03",5170.0,5180.0,5100.0,5120.0,1415600],["2016-11-04",5120.0,5160.0,5100.0,5120.0,1041810],["2016-11-07",5100.0,5190.0,5100.0,5130.0,1131960],["2016-11-08",5240.0,5240.0,5160.0,5160.0,852980],["2016-11-09",5150.0,5170.0,4950.0,5130.0,2688280],["2016-11-10",5130.0,5450.0,5130.0,5340.0,3172890],["2016-11-11",5340.0,5590.0,5340.0,5500.0,5126090],["2016-11-14",5520.0,5520.0,5360.0,5360.0,2735820],["2016-11-15",5360.0,5450.0,5350.0,5360.0,2675960],["2016-11-16",5480.0,5730.0,5470.0,5730.0,3633650],["2016-11-17",5900.0,6070.0,5800.0,5800.0,9145390],["2016-11-18",5720.0,5800.0,5680.0,5700.0,4849100],["2016-11-21",5850.0,6050.0,5800.0,6040.0,6575730],["2016-11-22",6230.0,6300.0,6170.0,6230.0,6326540],["2016-11-23",6200.0,6240.0,6110.0,6200.0,4297110],["2016-11-24",6400.0,6580.0,6360.0,6450.0,8955020],["2016-11-25",6460.0,6480.0,6260.0,6330.0,4261980],["2016-11-28",6250.0,6300.0,6180.0,6220.0,4249280],["2016-11-29",6220.0,6300.0,6210.0,6210.0,4027750],["2016-11-30",6200.0,6210.0,5900.0,5910.0,5457450],["2016-12-01",6120.0,6120.0,5900.0,5900.0,1940000],["2016-12-02",5830.0,5890.0,5500.0,5650.0,4600630],["2016-12-05",5740.0,5770.0,5620.0,5650.0,1854570],["2016-12-06",5650.0,5650.0,5440.0,5520.0,2434300],["2016-12-07",5400.0,5530.0,5400.0,5520.0,1822070],["2016-12-08",5600.0,5720.0,5530.0,5560.0,1479360],["2016-12-09",5600.0,5630.0,5510.0,5530.0,1142420],["2016-12-12",5630.0,5740.0,5550.0,5580.0,3300300],["2016-12-13",5590.0,5590.0,5390.0,5400.0,3006180],["2016-12-14",5550.0,5750.0,5400.0,5750.0,4855980],["2016-12-15",5800.0,5860.0,5690.0,5730.0,3941630],["2016-12-16",5730.0,5820.0,5700.0,5780.0,4125710],["2016-12-19",5940.0,5940.0,5860.0,5900.0,4278360],["2016-12-20",5800.0,5850.0,5640.0,5640.0,2186990],["2016-12-21",5640.0,5700.0,5600.0,5610.0,2012370],["2016-12-22",5670.0,5670.0,5350.0,5530.0,2684490],["2016-12-23",5500.0,5530.0,5470.0,5510.0,1765740],["2016-12-26",5550.0,5580.0,5440.0,5460.0,1360730],["2016-12-27",5410.0,5450.0,5350.0,5350.0,1963380],["2016-12-28",5450.0,5520.0,5340.0,5360.0,3250800],["2016-12-29",5460.0,5460.0,5320.0,5360.0,2438820],["2016-12-30",5400.0,5550.0,5350.0,5350.0,3657860],["2017-01-03",5380.0,5420.0,5340.0,5350.0,1851690],["2017-01-04",5440.0,5680.0,5420.0,5500.0,5368690],["2017-01-05",5570.0,5570.0,5390.0,5400.0,3569320],["2017-01-06",5390.0,5470.0,5360.0,5360.0,3207810],["2017-01-09",5360.0,5380.0,5230.0,5230.0,5857400],["2017-01-10",5230.0,5300.0,5180.0,5220.0,3990980],["2017-01-11",5260.0,5350.0,5170.0,5180.0,5129570],["2017-01-12",5180.0,5240.0,4900.0,5210.0,14422530],["2017-01-13",5100.0,5190.0,5080.0,5080.0,2589830],["2017-01-16",5100.0,5170.0,5080.0,5080.0,1658020],["2017-01-17",5080.0,5090.0,5050.0,5060.0,1845760],["2017-01-18",5050.0,5060.0,4960.0,4960.0,2851300],["2017-01-19",4960.0,5010.0,4950.0,4970.0,1890620],["2017-01-20",4960.0,5120.0,4960.0,5090.0,2373950],["2017-01-23",5190.0,5430.0,5140.0,5420.0,5106100],["2017-01-24",5450.0,5790.0,5450.0,5790.0,9260420],["2017-01-25",5900.0,5900.0,5570.0,5600.0,7528410],["2017-02-02",5770.0,5990.0,5720.0,5990.0,10530750],["2017-02-03",6000.0,6100.0,5800.0,5840.0,4919680],["2017-02-06",5820.0,5920.0,5750.0,5920.0,4150390],["2017-02-07",5910.0,6190.0,5910.0,6090.0,5794610],["2017-02-08",6090.0,6250.0,6090.0,6160.0,6661270],["2017-02-09",6160.0,6240.0,5950.0,5950.0,8571860],["2017-02-10",5910.0,6140.0,5780.0,6060.0,6736100],["2017-02-13",6060.0,6370.0,6060.0,6240.0,9857340],["2017-02-14",6540.0,6670.0,6500.0,6520.0,10838480],["2017-02-15",6520.0,6940.0,6510.0,6800.0,10550310],["2017-02-16",6890.0,7270.0,6800.0,7050.0,20899850],["2017-02-17",7000.0,7240.0,6950.0,7240.0,10523050],["2017-02-20",7230.0,7740.0,7180.0,7740.0,14359630],["2017-02-21",7980.0,8280.0,7900.0,8200.0,11691030],["2017-02-22",8190.0,8260.0,8000.0,8120.0,11554640],["2017-02-23",8120.0,8490.0,8080.0,8140.0,11892340],["2017-02-24",8140.0,8240.0,7580.0,7580.0,14276120],["2017-02-27",7520.0,8110.0,7350.0,8110.0,13478380],["2017-02-28",8300.0,8450.0,8130.0,8180.0,6526970],["2017-03-01",8000.0,8250.0,7930.0,8150.0,8019810],["2017-03-02",8150.0,8210.0,7910.0,7910.0,6005780],["2017-03-03",7810.0,8050.0,7670.0,8050.0,4609120],["2017-03-06",8150.0,8200.0,8070.0,8070.0,6012090],["2017-03-07",8070.0,8080.0,7990.0,8010.0,3862500],["2017-03-08",8000.0,8130.0,7880.0,8040.0,6173590],["2017-03-09",8040.0,8490.0,8010.0,8300.0,11300070],["2017-03-10",8300.0,8490.0,8270.0,8340.0,5736950],["2017-03-13",8340.0,8340.0,8170.0,8210.0,4223710],["2017-03-14",8180.0,8300.0,8150.0,8230.0,5618070],["2017-03-15",8210.0,8320.0,8200.0,8290.0,5600140],["2017-03-16",8310.0,8870.0,8300.0,8870.0,23174050],["2017-03-17",9150.0,9290.0,9000.0,9100.0,12658110],["2017-03-20",9200.0,9330.0,9110.0,9110.0,5867750],["2017-03-21",9100.0,9350.0,9010.0,9320.0,8003750],["2017-03-22",9450.0,9970.0,9400.0,9680.0,15171690],["2017-03-23",9700.0,10250.0,9680.0,10100.0,10798430],["2017-03-24",10100.0,10350.0,9700.0,9900.0,12963710],["2017-03-27",9650.0,10100.0,9500.0,9900.0,13273060],["2017-03-28",9900.0,9900.0,9580.0,9650.0,15643050],["2017-03-29",9600.0,9650.0,8980.0,9200.0,15565760],["2017-03-30",9100.0,9400.0,8880.0,9060.0,8209570],["2017-03-31",9010.0,9190.0,9010.0,9150.0,4302230],["2017-04-03",9170.0,9180.0,9020.0,9050.0,3395000],["2017-04-04",9050.0,9650.0,9050.0,9600.0,6068100],["2017-04-05",9600.0,9680.0,9350.0,9350.0,5138770],["2017-04-07",9400.0,9400.0,9200.0,9250.0,2341840],["2017-04-10",9230.0,9390.0,9190.0,9190.0,2994200],["2017-04-11",9300.0,9420.0,9140.0,9140.0,6996020],["2017-04-12",9110.0,9140.0,8510.0,8600.0,14074280],["2017-04-13",8610.0,8790.0,8500.0,8600.0,5466800],["2017-04-14",8600.0,8600.0,8200.0,8200.0,8167950],["2017-04-17",8200.0,8440.0,8120.0,8120.0,5032820],["2017-04-18",8120.0,8150.0,7850.0,8050.0,5686988],["2017-04-19",8020.0,8280.0,8000.0,8070.0,4876320],["2017-04-20",8070.0,8240.0,8040.0,8160.0,2666930],["2017-04-21",8160.0,8350.0,8100.0,8290.0,3644360],["2017-04-24",8300.0,8850.0,8300.0,8680.0,6795740],["2017-04-25",8750.0,8770.0,8510.0,8530.0,4326580],["2017-04-26",8550.0,8790.0,8540.0,8790.0,3891330],["2017-04-27",8810.0,8900.0,8700.0,8710.0,2559530],["2017-04-28",8610.0,8710.0,8580.0,8650.0,3879510],["2017-05-03",8610.0,9000.0,8480.0,9000.0,4319060],["2017-05-04",9180.0,9570.0,9150.0,9420.0,12063700],["2017-05-05",9500.0,9540.0,9100.0,9100.0,9480990],["2017-05-08",9050.0,9060.0,8470.0,8500.0,16687990],["2017-05-09",8400.0,8950.0,8200.0,8900.0,7103240],["2017-05-10",8800.0,9010.0,8690.0,8690.0,4975240],["2017-05-11",8600.0,8640.0,8500.0,8520.0,3125050],["2017-05-12",8590.0,8760.0,8580.0,8660.0,3034880],["2017-05-15",8750.0,8890.0,8690.0,8810.0,4375690],["2017-05-16",8890.0,9180.0,8890.0,8940.0,7620970],["2017-05-17",8950.0,9070.0,8800.0,8960.0,3736620],["2017-05-18",9000.0,9000.0,8780.0,8800.0,4081730],["2017-05-19",8870.0,9000.0,8780.0,9000.0,3935100],["2017-05-22",9400.0,9400.0,9050.0,9050.0,6894910],["2017-05-23",9000.0,9100.0,8800.0,8900.0,4004730],["2017-05-24",8900.0,9010.0,8780.0,8830.0,3701060],["2017-05-25",8880.0,8950.0,8750.0,8800.0,4111880],["2017-05-26",8800.0,9000.0,8770.0,9000.0,4622550],["2017-05-29",9030.0,9290.0,9030.0,9080.0,6561420],["2017-05-30",9080.0,9100.0,8810.0,8820.0,5081530],["2017-05-31",8820.0,8900.0,8700.0,8700.0,4900990],["2017-06-01",8720.0,8800.0,8700.0,8800.0,4777010],["2017-06-02",8800.0,8950.0,8750.0,8920.0,1659610],["2017-06-05",8600.0,8700.0,8300.0,8300.0,11682810],["2017-06-06",8310.0,8580.0,8230.0,8580.0,4012310],["2017-06-07",8690.0,8690.0,8570.0,8570.0,3128750],["2017-06-08",8500.0,8550.0,8200.0,8220.0,4365900],["2017-06-09",8220.0,8400.0,8060.0,8220.0,4570020],["2017-06-12",8250.0,8400.0,8200.0,8360.0,1766910],["2017-06-13",8400.0,8590.0,8400.0,8550.0,3839420],["2017-06-14",8750.0,9140.0,8710.0,9140.0,11808830],["2017-06-15",9290.0,9450.0,8950.0,9050.0,9771570],["2017-06-16",9100.0,9250.0,9010.0,9170.0,15736160],["2017-06-19",9400.0,9400.0,9020.0,9050.0,5751100],["2017-06-20",9050.0,9070.0,8990.0,9060.0,3783240],["2017-06-21",9200.0,9200.0,9050.0,9150.0,7453370],["2017-06-22",9250.0,9680.0,9180.0,9560.0,7932240],["2017-06-23",9600.0,9870.0,9600.0,9780.0,7348090],["2017-06-26",9800.0,9850.0,9650.0,9700.0,6242010],["2017-06-27",9660.0,9690.0,9350.0,9350.0,7822830],["2017-06-28",9300.0,9490.0,9250.0,9490.0,3445130],["2017-06-29",9590.0,9640.0,9510.0,9600.0,4536080],["2017-06-30",9600.0,9760.0,9400.0,9480.0,8434870],["2017-07-03",9490.0,9500.0,9020.0,9100.0,9660750],["2017-07-04",9100.0,9220.0,9020.0,9220.0,6332800],["2017-07-05",9170.0,9220.0,9080.0,9180.0,5014450],["2017-07-06",9180.0,9180.0,9090.0,9100.0,5195380],["2017-07-07",9100.0,9100.0,9000.0,9000.0,3446560],["2017-07-10",8990.0,8990.0,8720.0,8800.0,3797640],["2017-07-11",8850.0,9200.0,8720.0,9200.0,5894550],["2017-07-12",9300.0,9430.0,9210.0,9250.0,6414260],["2017-07-13",9250.0,9700.0,9200.0,9560.0,9331360],["2017-07-14",9650.0,9700.0,9360.0,9400.0,5533090],["2017-07-17",9400.0,9400.0,9170.0,9220.0,3465740],["2017-07-18",9010.0,9180.0,8900.0,9070.0,7175930],["2017-07-19",9100.0,9180.0,9070.0,9080.0,2700310],["2017-07-20",9080.0,9180.0,9050.0,9100.0,3118460],["2017-07-21",9150.0,9170.0,9010.0,9010.0,3136140],["2017-07-24",9010.0,9030.0,8850.0,8990.0,2961200],["2017-07-25",8900.0,9000.0,8870.0,8980.0,2570390],["2017-07-26",8980.0,9120.0,8980.0,9100.0,3316450],["2017-07-27",9100.0,9190.0,9040.0,9070.0,3021140],["2017-07-28",9070.0,9390.0,9070.0,9200.0,3249910],["2017-07-31",9300.0,9520.0,9200.0,9410.0,8066850],["2017-08-01",9680.0,9800.0,9420.0,9450.0,8523470],["2017-08-02",9450.0,9500.0,9220.0,9250.0,4741290],["2017-08-03",9200.0,9340.0,9150.0,9220.0,4739360],["2017-08-04",9230.0,9250.0,9100.0,9130.0,3777260],["2017-08-07",9270.0,9270.0,9110.0,9150.0,3042720],["2017-08-08",9150.0,9180.0,9080.0,9080.0,4181420],["2017-08-09",9100.0,9100.0,8900.0,8990.0,6060020],["2017-08-10",8980.0,9090.0,8900.0,8950.0,3740580],["2017-08-11",8950.0,8950.0,8780.0,8800.0,4400700],["2017-08-14",8800.0,8900.0,8740.0,8900.0,3274270],["2017-08-15",8940.0,8940.0,8810.0,8900.0,2317250],["2017-08-16",8900.0,8900.0,8830.0,8890.0,2658320],["2017-08-17",8830.0,8900.0,8400.0,8400.0,5843250],["2017-08-18",8200.0,8400.0,8060.0,8400.0,3010140],["2017-08-21",8700.0,8780.0,8600.0,8600.0,2569970],["2017-08-22",8520.0,8600.0,8470.0,8520.0,1525460],["2017-08-23",8400.0,8510.0,8350.0,8350.0,1634330],["2017-08-24",8400.0,8550.0,8320.0,8450.0,2398770],["2017-08-25",8500.0,8550.0,8400.0,8480.0,1651150],["2017-08-28",8480.0,8480.0,8400.0,8400.0,2731900],["2017-08-29",8400.0,8670.0,8400.0,8590.0,3387570],["2017-08-30",8590.0,8600.0,8480.0,8590.0,1776690],["2017-08-31",8500.0,8580.0,8490.0,8490.0,1223980],["2017-09-01",8500.0,8500.0,8400.0,8420.0,1377320],["2017-09-05",8480.0,8480.0,8380.0,8390.0,1279930],["2017-09-06",8470.0,8470.0,8300.0,8310.0,2245400],["2017-09-07",8310.0,8420.0,8300.0,8420.0,4391900],["2017-09-08",8410.0,8500.0,8370.0,8410.0,4115610],["2017-09-11",8410.0,8410.0,8290.0,8320.0,2883140],["2017-09-12",8300.0,8310.0,8190.0,8260.0,3933450],["2017-09-13",8260.0,8430.0,8160.0,8310.0,5229560],["2017-09-14",8400.0,8460.0,8320.0,8350.0,3635520],["2017-09-15",8350.0,8370.0,8290.0,8370.0,3161290],["2017-09-18",8340.0,8400.0,8300.0,8330.0,3077030],["2017-09-19",8310.0,8340.0,8280.0,8280.0,3004680],["2017-09-20",8300.0,8550.0,8290.0,8350.0,4724870],["2017-09-21",8400.0,8470.0,8360.0,8400.0,1681000],["2017-09-22",8410.0,8500.0,8370.0,8400.0,3856190],["2017-09-25",8470.0,8470.0,8360.0,8360.0,1311850],["2017-09-26",8420.0,8850.0,8420.0,8800.0,6113580],["2017-09-27",8800.0,8960.0,8690.0,8690.0,3670100],["2017-09-28",8700.0,8790.0,8500.0,8530.0,2968340],["2017-09-29",8490.0,8530.0,8400.0,8400.0,2626080],["2017-10-02",8400.0,8430.0,8330.0,8350.0,2212200],["2017-10-03",8350.0,8400.0,8200.0,8250.0,2251770],["2017-10-04",8250.0,8380.0,8250.0,8380.0,1207790],["2017-10-05",8380.0,8440.0,8290.0,8300.0,1582910],["2017-10-06",8330.0,8360.0,8280.0,8290.0,1445360],["2017-10-09",8290.0,8380.0,8280.0,8340.0,1868590],["2017-10-10",8340.0,8350.0,8260.0,8310.0,1498650],["2017-10-11",8310.0,8380.0,8300.0,8320.0,1266990],["2017-10-12",8310.0,8320.0,8270.0,8270.0,1267660],["2017-10-13",8270.0,8310.0,8260.0,8280.0,1100950],["2017-10-16",8280.0,8370.0,8280.0,8330.0,2206940],["2017-10-17",8330.0,8350.0,8260.0,8290.0,1548850],["2017-10-18",8290.0,8290.0,8180.0,8180.0,2289270],["2017-10-19",8180.0,8250.0,8160.0,8180.0,1827540],["2017-10-20",8180.0,8190.0,8080.0,8100.0,1735080],["2017-10-23",8080.0,8090.0,7740.0,7740.0,4865150],["2017-10-24",7700.0,7800.0,7670.0,7770.0,2137480],["2017-10-25",7800.0,8100.0,7800.0,7910.0,4036850],["2017-10-26",7910.0,7990.0,7660.0,7700.0,5651910],["2017-10-27",7700.0,7700.0,7410.0,7550.0,6615070],["2017-10-30",7540.0,7750.0,7520.0,7750.0,11335410],["2017-10-31",7660.0,8110.0,7660.0,8020.0,11609180],["2017-11-01",8020.0,8180.0,7990.0,8080.0,12130810],["2017-11-02",8010.0,8050.0,7520.0,7520.0,7666650],["2017-11-03",7470.0,7470.0,7000.0,7040.0,9130440],["2017-11-06",7040.0,7380.0,7030.0,7290.0,6890780],["2017-11-07",7300.0,7430.0,7200.0,7300.0,4790490],["2017-11-08",7250.0,7320.0,7180.0,7320.0,5475850],["2017-11-09",7270.0,7320.0,7260.0,7300.0,2630150],["2017-11-10",7290.0,7450.0,7270.0,7440.0,12725140],["2017-11-13",7450.0,7460.0,7350.0,7380.0,3760360],["2017-11-14",7370.0,7380.0,7200.0,7220.0,2071660],["2017-11-15",7210.0,7270.0,7190.0,7220.0,2609190],["2017-11-16",7250.0,7720.0,7210.0,7720.0,3761460],["2017-11-17",7880.0,7910.0,7600.0,7810.0,3738970],["2017-11-20",7700.0,7800.0,7600.0,7670.0,3159260],["2017-11-21",7550.0,7650.0,7450.0,7510.0,2686350],["2017-11-22",7480.0,7600.0,7390.0,7520.0,3194710],["2017-11-23",7520.0,7580.0,7450.0,7510.0,3126820],["2017-11-24",7530.0,7690.0,7500.0,7690.0,4405400],["2017-11-27",7700.0,7750.0,7620.0,7750.0,5582230],["2017-11-28",7760.0,7860.0,7740.0,7820.0,7304290],["2017-11-29",7830.0,7860.0,7700.0,7700.0,6187050],["2017-11-30",7700.0,7750.0,7670.0,7730.0,3565590],["2017-12-01",7730.0,7740.0,7620.0,7620.0,3570090],["2017-12-04",7640.0,7690.0,7480.0,7510.0,3948690],["2017-12-05",7510.0,7710.0,7490.0,7540.0,4414180],["2017-12-06",7540.0,7710.0,7520.0,7700.0,3587050],["2017-12-07",7800.0,7960.0,7790.0,7830.0,5124120],["2017-12-08",7830.0,7830.0,7700.0,7730.0,3202740],["2017-12-11",7660.0,7690.0,7520.0,7520.0,2228470],["2017-12-12",7520.0,7620.0,7200.0,7310.0,4321560],["2017-12-13",7400.0,7420.0,7300.0,7320.0,3514180],["2017-12-14",7330.0,7410.0,7310.0,7380.0,1451220],["2017-12-15",7380.0,7410.0,7360.0,7360.0,2074320],["2017-12-18",7800.0,7800.0,7650.0,7720.0,5846790],["2017-12-19",7730.0,7740.0,7500.0,7500.0,4883290],["2017-12-20",7500.0,7610.0,7500.0,7510.0,2408590],["2017-12-21",7510.0,7510.0,7300.0,7350.0,14387410],["2017-12-22",7330.0,7460.0,7310.0,7410.0,11571000],["2017-12-25",7370.0,7400.0,7300.0,7300.0,2347860],["2017-12-26",7300.0,7410.0,7300.0,7400.0,14376200],["2017-12-27",7430.0,7480.0,7380.0,7400.0,7261050],["2017-12-28",7350.0,7450.0,7350.0,7450.0,3514920],["2017-12-29",7450.0,7460.0,7330.0,7350.0,5062550],["2018-01-02",7350.0,7380.0,7230.0,7250.0,5924880],["2018-01-03",7250.0,7370.0,7250.0,7310.0,4411350],["2018-01-04",7370.0,7580.0,7330.0,7460.0,4775240],["2018-01-05",7500.0,7860.0,7470.0,7700.0,9814550],["2018-01-08",7720.0,7830.0,7610.0,7670.0,6126900],["2018-01-09",7700.0,7700.0,7500.0,7550.0,9298620],["2018-01-10",7460.0,7630.0,7360.0,7630.0,7324240],["2018-01-11",7570.0,7630.0,7500.0,7500.0,5536920],["2018-01-12",7500.0,7650.0,7500.0,7500.0,6320050],["2018-01-15",7500.0,7680.0,7500.0,7630.0,6233580],["2018-01-16",7640.0,8160.0,7600.0,8160.0,24520270],["2018-01-17",8200.0,8550.0,8130.0,8160.0,16031430],["2018-01-18",8000.0,8380.0,8000.0,8300.0,10821100],["2018-01-19",8350.0,8370.0,8150.0,8150.0,11822160],["2018-01-22",8190.0,8280.0,7800.0,7940.0,12320100],["2018-01-25",8020.0,8490.0,7760.0,8490.0,25940290],["2018-01-26",8600.0,8730.0,8390.0,8400.0,13238950],["2018-01-29",8500.0,8570.0,8300.0,8300.0,12455290],["2018-01-30",8250.0,8300.0,8000.0,8090.0,15022520],["2018-01-31",8050.0,8600.0,8030.0,8200.0,16275650],["2018-02-01",8200.0,8300.0,8050.0,8050.0,8702570],["2018-02-02",8060.0,8140.0,8000.0,8050.0,4980910],["2018-02-05",8010.0,8010.0,7490.0,7490.0,17654040],["2018-02-06",6970.0,7190.0,6970.0,6970.0,17787610],["2018-02-07",7300.0,7330.0,7020.0,7110.0,5508000],["2018-02-08",6800.0,6950.0,6620.0,6620.0,21248700],["2018-02-09",6160.0,6600.0,6160.0,6500.0,12480370],["2018-02-12",6400.0,6600.0,6050.0,6150.0,18148290],["2018-02-13",6300.0,6500.0,6140.0,6500.0,9846120],["2018-02-21",6550.0,6700.0,6450.0,6520.0,6916520],["2018-02-22",6490.0,6490.0,6210.0,6300.0,6187230],["2018-02-23",6350.0,6400.0,6280.0,6350.0,4848720],["2018-02-26",6350.0,6400.0,6180.0,6200.0,8035030],["2018-02-27",6200.0,6400.0,6200.0,6400.0,4584250],["2018-02-28",6350.0,6360.0,6190.0,6220.0,4579440],["2018-03-01",6220.0,6360.0,6200.0,6250.0,3675610],["2018-03-02",6230.0,6300.0,6190.0,6290.0,2404280],["2018-03-05",6290.0,6480.0,6270.0,6320.0,8523500],["2018-03-06",6350.0,6760.0,6350.0,6760.0,10766310],["2018-03-07",7100.0,7200.0,6880.0,6990.0,11588520],["2018-03-08",7000.0,7150.0,6840.0,6910.0,7777840],["2018-03-09",6800.0,7300.0,6710.0,7080.0,9803250],["2018-03-12",7200.0,7200.0,7080.0,7090.0,4289660],["2018-03-13",7100.0,7180.0,6990.0,7150.0,6600840],["2018-03-14",7110.0,7530.0,7100.0,7410.0,10339010],["2018-03-15",7450.0,7590.0,7400.0,7410.0,8298880],["2018-03-16",7360.0,7510.0,7260.0,7280.0,7374430],["2018-03-19",7280.0,7280.0,6780.0,6900.0,15828850],["2018-03-20",6820.0,7040.0,6800.0,6940.0,3727100],["2018-03-21",7000.0,7190.0,6930.0,7000.0,3292350],["2018-03-22",7000.0,7250.0,7000.0,7190.0,5394600],["2018-03-23",6900.0,7160.0,6900.0,7000.0,5982530],["2018-03-26",7090.0,7090.0,6930.0,6960.0,2841920],["2018-03-27",7000.0,7050.0,6780.0,6820.0,4904720],["2018-03-28",6820.0,6820.0,6680.0,6700.0,4401930],["2018-03-29",6690.0,6810.0,6690.0,6700.0,1812350],["2018-03-30",6710.0,6750.0,6610.0,6610.0,3018810],["2018-04-02",6150.0,6340.0,6150.0,6150.0,23183080],["2018-04-03",6010.0,6430.0,6010.0,6430.0,10002370],["2018-04-04",6300.0,6430.0,6270.0,6300.0,5497020],["2018-04-05",6220.0,6300.0,6160.0,6250.0,5152650],["2018-04-06",6250.0,6330.0,6190.0,6190.0,7267740],["2018-04-09",6200.0,6230.0,6020.0,6050.0,7982420],["2018-04-10",6060.0,6140.0,5750.0,5750.0,9986200],["2018-04-11",5800.0,5830.0,5400.0,5430.0,7701040],["2018-04-12",5430.0,5450.0,5200.0,5280.0,8267630],["2018-04-13",5280.0,5500.0,5280.0,5480.0,6626840],["2018-04-16",5480.0,5820.0,5380.0,5700.0,6184530],["2018-04-17",5700.0,5880.0,5700.0,5800.0,6428220],["2018-04-18",5790.0,5850.0,5670.0,5670.0,4945260],["2018-04-19",5600.0,5680.0,5410.0,5490.0,5089070],["2018-04-20",5480.0,5650.0,5410.0,5510.0,1892260],["2018-04-23",5550.0,5640.0,5330.0,5330.0,3433530],["2018-04-24",5400.0,5420.0,5300.0,5400.0,2800610],["2018-04-26",5540.0,5690.0,5400.0,5400.0,3775820],["2018-04-27",5400.0,5450.0,5090.0,5300.0,5284660],["2018-05-02",5150.0,5200.0,4930.0,4930.0,6893670],["2018-05-03",4800.0,4980.0,4770.0,4820.0,6249130],["2018-05-04",5150.0,5150.0,5060.0,5150.0,10094560],["2018-05-07",5320.0,5330.0,5000.0,5200.0,3335000],["2018-05-08",5260.0,5400.0,5200.0,5280.0,2750770],["2018-05-09",5260.0,5280.0,5170.0,5250.0,2629740],["2018-05-10",5270.0,5270.0,5100.0,5100.0,1965540],["2018-05-11",5100.0,5200.0,5050.0,5200.0,2105050],["2018-05-14",5200.0,5210.0,5110.0,5140.0,1684430],["2018-05-15",5190.0,5190.0,5110.0,5160.0,1858270],["2018-05-16",5150.0,5240.0,5120.0,5200.0,2212380],["2018-05-17",5220.0,5300.0,5200.0,5250.0,2472810],["2018-05-18",5300.0,5330.0,5250.0,5260.0,3172610],["2018-05-21",5280.0,5290.0,5200.0,5250.0,1660440],["2018-05-22",5200.0,5250.0,4990.0,5050.0,3180810],["2018-05-23",5050.0,5050.0,4930.0,5000.0,1845090],["2018-05-24",5000.0,5090.0,4870.0,4900.0,1772280],["2018-05-25",4900.0,4940.0,4750.0,4750.0,1956510],["2018-05-28",4800.0,4800.0,4420.0,4420.0,5025850],["2018-05-29",4400.0,4670.0,4270.0,4490.0,3832630],["2018-05-30",4450.0,4500.0,4350.0,4430.0,1665540],["2018-05-31",4420.0,4490.0,4400.0,4460.0,3169010],["2018-06-01",4420.0,4580.0,4420.0,4500.0,1952340],["2018-06-04",4480.0,4670.0,4420.0,4620.0,2767540],["2018-06-05",4680.0,4750.0,4630.0,4730.0,3107450],["2018-06-06",4750.0,4800.0,4650.0,4660.0,2364580],["2018-06-07",4700.0,4860.0,4700.0,4780.0,3912270],["2018-06-08",4800.0,4800.0,4720.0,4790.0,1467790],["2018-06-11",4600.0,4700.0,4580.0,4610.0,3287140],["2018-06-12",4590.0,4610.0,4390.0,4450.0,3852730],["2018-06-13",4460.0,4530.0,4450.0,4490.0,1389940],["2018-06-14",4500.0,4790.0,4460.0,4650.0,14898000],["2018-06-15",4720.0,4800.0,4650.0,4690.0,16533880],["2018-06-18",4700.0,5010.0,4700.0,5010.0,12370750],["2018-06-19",4850.0,4880.0,4660.0,4760.0,7893170],["2018-06-20",4820.0,4820.0,4600.0,4770.0,3292660],["2018-06-21",4660.0,4790.0,4610.0,4770.0,3302240],["2018-06-22",4770.0,4770.0,4670.0,4700.0,2416590],["2018-06-25",4750.0,4930.0,4750.0,4840.0,5816270],["2018-06-26",4840.0,5170.0,4790.0,5070.0,10630770],["2018-06-27",5080.0,5330.0,5080.0,5130.0,7087940],["2018-06-28",5130.0,5130.0,4950.0,5000.0,5273980],["2018-06-29",5000.0,5260.0,4950.0,5210.0,7548980],["2018-07-02",5280.0,5280.0,5050.0,5200.0,5790960],["2018-07-03",5190.0,5240.0,5050.0,5050.0,4539010],["2018-07-04",5050.0,5100.0,4720.0,4880.0,3785000],["2018-07-05",4880.0,4990.0,4780.0,4990.0,6093350],["2018-07-06",5000.0,5200.0,4950.0,5190.0,6635350],["2018-07-09",5150.0,5250.0,5000.0,5000.0,4422720],["2018-07-10",5040.0,5100.0,4950.0,4970.0,3720000],["2018-07-11",4960.0,5000.0,4880.0,4880.0,7714060],["2018-07-12",4890.0,5010.0,4880.0,5000.0,4090240],["2018-07-13",5190.0,5350.0,5050.0,5350.0,20120790],["2018-07-16",5500.0,5720.0,5500.0,5720.0,9004990],["2018-07-17",5720.0,6090.0,5720.0,5930.0,16063560],["2018-07-18",5900.0,6340.0,5720.0,6330.0,18139320],["2018-07-19",6400.0,6510.0,6150.0,6260.0,21446520],["2018-07-20",6200.0,6390.0,6100.0,6190.0,16026370],["2018-07-23",6090.0,6620.0,5900.0,6620.0,23396090],["2018-07-24",6750.0,7080.0,6700.0,7080.0,20360820],["2018-07-25",7000.0,7490.0,6850.0,7120.0,19606070],["2018-07-26",7200.0,7220.0,6630.0,6630.0,19021600],["2018-07-27",6600.0,7090.0,6600.0,7090.0,13895070],["2018-07-30",7580.0,7580.0,7420.0,7580.0,7081450],["2018-07-31",7650.0,8090.0,7200.0,7620.0,23739250],["2018-08-01",7790.0,7790.0,7090.0,7100.0,12631610],["2018-08-02",7100.0,7300.0,6640.0,6900.0,15782250],["2018-08-03",7060.0,7310.0,6900.0,7150.0,12124510],["2018-08-06",7500.0,7500.0,7160.0,7230.0,8731250],["2018-08-07",7200.0,7250.0,6820.0,6820.0,7248920],["2018-08-08",6820.0,7010.0,6790.0,6950.0,5670030],["2018-08-09",7430.0,7430.0,7430.0,7430.0,2864590],["2018-08-10",7950.0,7950.0,6960.0,7530.0,38001830],["2018-08-13",7490.0,7580.0,7350.0,7400.0,5029940],["2018-08-14",7450.0,7560.0,7290.0,7290.0,5584950],["2018-08-15",7060.0,7200.0,6970.0,7000.0,10771700],["2018-08-16",6860.0,6950.0,6700.0,6700.0,7875210],["2018-08-17",6840.0,6850.0,6660.0,6670.0,4974400],["2018-08-20",6700.0,7120.0,6550.0,7120.0,9345700],["2018-08-21",7050.0,7210.0,7040.0,7130.0,6324580],["2018-08-22",7130.0,7210.0,7010.0,7010.0,5783920],["2018-08-23",7000.0,7060.0,6890.0,7000.0,5624050],["2018-08-24",6950.0,7050.0,6900.0,6900.0,3581150],["2018-08-27",6910.0,7000.0,6800.0,6800.0,8318820],["2018-08-28",6850.0,6990.0,6800.0,6900.0,6571230],["2018-08-29",6950.0,7080.0,6790.0,6990.0,7817060],["2018-08-30",7000.0,7000.0,6890.0,6890.0,7030960],["2018-08-31",6860.0,6900.0,6720.0,6790.0,10002760],["2018-09-04",6730.0,6910.0,6600.0,6600.0,8310180],["2018-09-05",6600.0,6750.0,6390.0,6500.0,7711330],["2018-09-06",6450.0,6540.0,6090.0,6090.0,10330170],["2018-09-07",5930.0,6010.0,5760.0,5890.0,10272970],["2018-09-10",5860.0,6000.0,5830.0,5900.0,5273370],["2018-09-11",5950.0,6310.0,5900.0,6310.0,7389650],["2018-09-12",6450.0,6490.0,6100.0,6180.0,6996030],["2018-09-13",6120.0,6200.0,6050.0,6150.0,3510600],["2018-09-14",6170.0,6190.0,6040.0,6110.0,2887910],["2018-09-17",6150.0,6150.0,5960.0,5960.0,4757560],["2018-09-18",5960.0,6070.0,5870.0,5970.0,4001940],["2018-09-19",5970.0,6060.0,5970.0,5980.0,4185750],["2018-09-20",6000.0,6030.0,5960.0,6000.0,3092040],["2018-09-21",6040.0,6140.0,6010.0,6100.0,5913230],["2018-09-24",6140.0,6150.0,6090.0,6100.0,3440890],["2018-09-25",6120.0,6120.0,6020.0,6060.0,4344660],["2018-09-26",6060.0,6310.0,6030.0,6150.0,6890940],["2018-09-27",6150.0,6280.0,6150.0,6160.0,2752140],["2018-09-28",6200.0,6230.0,6110.0,6130.0,3441940],["2018-10-01",6170.0,6190.0,6040.0,6060.0,4112790],["2018-10-02",6060.0,6120.0,5980.0,5990.0,5229420],["2018-10-03",6000.0,6040.0,5960.0,5970.0,2913190],["2018-10-04",5990.0,6040.0,5950.0,5990.0,2254610],["2018-10-05",5990.0,6000.0,5900.0,5900.0,2518700],["2018-10-08",5900.0,5930.0,5800.0,5820.0,3607220],["2018-10-09",5850.0,5890.0,5650.0,5650.0,2735200],["2018-10-10",5650.0,5790.0,5600.0,5600.0,3491660],["2018-10-11",5500.0,5600.0,5210.0,5210.0,9300530],["2018-10-12",5150.0,5330.0,5110.0,5330.0,4512890],["2018-10-15",5390.0,5390.0,5210.0,5210.0,1851860],["2018-10-16",5150.0,5280.0,5150.0,5250.0,1663380],["2018-10-17",5300.0,5320.0,5050.0,5170.0,4971490],["2018-10-18",5170.0,5180.0,5080.0,5100.0,1551570],["2018-10-19",5040.0,5350.0,5000.0,5280.0,5114420],["2018-10-22",5280.0,5320.0,5190.0,5220.0,1575930],["2018-10-23",5180.0,5220.0,5020.0,5050.0,2489510],["2018-10-24",5010.0,5090.0,5000.0,5000.0,3624420],["2018-10-25",4710.0,4950.0,4700.0,4900.0,4694400],["2018-10-26",4900.0,5050.0,4750.0,4750.0,2573390],["2018-10-29",4750.0,4800.0,4720.0,4760.0,2639890],["2018-10-30",4780.0,4990.0,4760.0,4950.0,3172980],["2018-10-31",5200.0,5200.0,5080.0,5080.0,3409340],["2018-11-01",5180.0,5180.0,5050.0,5080.0,2863630],["2018-11-02",5090.0,5340.0,5090.0,5190.0,3060550],["2018-11-05",5200.0,5280.0,5140.0,5200.0,2491640],["2018-11-06",5210.0,5270.0,5210.0,5220.0,2952030],["2018-11-07",5230.0,5250.0,5180.0,5250.0,2603320],["2018-11-08",5280.0,5460.0,5280.0,5460.0,5303150],["2018-11-09",5480.0,5650.0,5380.0,5440.0,5462590],["2018-11-12",5400.0,5600.0,5290.0,5490.0,2859970],["2018-11-13",5400.0,5500.0,5350.0,5400.0,2696200],["2018-11-14",5400.0,5500.0,5340.0,5400.0,2882690],["2018-11-15",5410.0,5490.0,5360.0,5490.0,3652880],["2018-11-16",5500.0,5620.0,5430.0,5590.0,4789180],["2018-11-19",5590.0,5600.0,5500.0,5600.0,2018160],["2018-11-20",5510.0,5640.0,5510.0,5550.0,3085180],["2018-11-21",5510.0,5550.0,5450.0,5550.0,1954310],["2018-11-22",5520.0,5550.0,5430.0,5490.0,1874390],["2018-11-23",5500.0,5550.0,5250.0,5250.0,1845400],["2018-11-26",5300.0,5310.0,5250.0,5250.0,1328270],["2018-11-27",5340.0,5340.0,5200.0,5210.0,1322960],["2018-11-28",5210.0,5250.0,5150.0,5170.0,1031260],["2018-11-29",5200.0,5220.0,5050.0,5050.0,2800720],["2018-11-30",5010.0,5150.0,4950.0,5150.0,3408190],["2018-12-03",5180.0,5240.0,5150.0,5150.0,3156890],["2018-12-04",5160.0,5250.0,5130.0,5250.0,4295140],["2018-12-05",5200.0,5230.0,5150.0,5180.0,1587360],["2018-12-06",5180.0,5210.0,5150.0,5170.0,1091900],["2018-12-07",5200.0,5260.0,5160.0,5200.0,2190500],["2018-12-10",5200.0,5250.0,5180.0,5180.0,1844710],["2018-12-11",5210.0,5210.0,5150.0,5170.0,1548840],["2018-12-12",5180.0,5210.0,5150.0,5190.0,3273980],["2018-12-13",5200.0,5230.0,5160.0,5200.0,2248750],["2018-12-14",5180.0,5200.0,5150.0,5180.0,2642710],["2018-12-17",5210.0,5220.0,5100.0,5100.0,2016740],["2018-12-18",5050.0,5200.0,5000.0,5200.0,3258080],["2018-12-19",5200.0,5200.0,5080.0,5190.0,1148090],["2018-12-20",5100.0,5160.0,5080.0,5090.0,1325390],["2018-12-21",5080.0,5100.0,5030.0,5050.0,1973350],["2018-12-24",5100.0,5100.0,4900.0,5050.0,3160320],["2018-12-25",5000.0,5050.0,4870.0,4880.0,3498130],["2018-12-26",4950.0,4970.0,4870.0,4880.0,1741650],["2018-12-27",4960.0,5000.0,4930.0,4940.0,893690],["2018-12-28",4930.0,4970.0,4870.0,4880.0,1412670],["2019-01-02",4890.0,4910.0,4780.0,4780.0,1781470],["2019-01-03",4780.0,4800.0,4600.0,4680.0,2717730],["2019-01-04",4610.0,4690.0,4570.0,4660.0,1512050],["2019-01-07",4700.0,4800.0,4660.0,4660.0,1098030],["2019-01-08",4660.0,4750.0,4650.0,4750.0,1421580],["2019-01-09",4720.0,4810.0,4710.0,4710.0,1488490],["2019-01-10",4710.0,4880.0,4680.0,4860.0,3041210],["2019-01-11",5000.0,5160.0,5000.0,5080.0,4895270],["2019-01-14",5140.0,5250.0,5070.0,5070.0,2763840],["2019-01-15",5070.0,5140.0,5050.0,5070.0,2004640],["2019-01-16",5130.0,5130.0,5020.0,5110.0,3200810],["2019-01-17",5100.0,5110.0,5020.0,5030.0,1620310],["2019-01-18",5030.0,5080.0,4990.0,4990.0,1414810],["2019-01-21",5030.0,5030.0,4920.0,4950.0,1519210],["2019-01-22",4970.0,5040.0,4970.0,4980.0,2419110],["2019-01-23",4960.0,5080.0,4960.0,5000.0,1648200],["2019-01-24",5010.0,5030.0,4980.0,4990.0,1793650],["2019-01-25",5000.0,5040.0,4980.0,5000.0,1871660],["2019-01-28",5000.0,5020.0,4980.0,5000.0,1421940],["2019-01-29",5000.0,5020.0,4920.0,4930.0,1758180],["2019-01-30",4970.0,5010.0,4930.0,5000.0,1410060],["2019-01-31",4950.0,5100.0,4950.0,5000.0,2181820],["2019-02-01",5000.0,5020.0,4890.0,5000.0,1740010],["2019-02-11",5000.0,5040.0,4960.0,4960.0,974380],["2019-02-12",5000.0,5300.0,4970.0,5300.0,11375510],["2019-02-13",5400.0,5430.0,5300.0,5320.0,5219350],["2019-02-14",5320.0,5340.0,5180.0,5200.0,4073580],["2019-02-15",5200.0,5290.0,5160.0,5170.0,3977720],["2019-02-18",5200.0,5520.0,5180.0,5440.0,9236270],["2019-02-19",5490.0,5660.0,5400.0,5440.0,10551790],["2019-02-20",5410.0,5480.0,5320.0,5330.0,5260250],["2019-02-21",5400.0,5520.0,5350.0,5410.0,5103410],["2019-02-22",5400.0,5620.0,5380.0,5490.0,5540080],["2019-02-25",5590.0,5590.0,5490.0,5500.0,7323320],["2019-02-26",5500.0,5840.0,5500.0,5660.0,12856190],["2019-02-27",5760.0,5790.0,5670.0,5690.0,3651830],["2019-02-28",5700.0,5740.0,5500.0,5520.0,6876750],["2019-03-01",5520.0,5650.0,5520.0,5650.0,5420770],["2019-03-04",5700.0,6040.0,5680.0,6040.0,14132770],["2019-03-05",6110.0,6290.0,6030.0,6080.0,12189820],["2019-03-06",6080.0,6200.0,6000.0,6150.0,6984040],["2019-03-07",6150.0,6160.0,6060.0,6070.0,5139970],["2019-03-08",5960.0,6030.0,5840.0,5870.0,6644810],["2019-03-11",5890.0,5920.0,5720.0,5760.0,4311870],["2019-03-12",5850.0,5900.0,5730.0,5800.0,4853620],["2019-03-13",5840.0,5920.0,5800.0,5800.0,4060990],["2019-03-14",5810.0,6000.0,5760.0,5840.0,4409410],["2019-03-15",5850.0,5850.0,5770.0,5770.0,3600930],["2019-03-18",5760.0,5800.0,5510.0,5540.0,7585550],["2019-03-19",5550.0,5640.0,5540.0,5550.0,5454450],["2019-03-20",5580.0,5600.0,5480.0,5520.0,2511430],["2019-03-21",5550.0,5570.0,5200.0,5200.0,5431970],["2019-03-22",5250.0,5310.0,5210.0,5250.0,2769800],["2019-03-25",5440.0,5610.0,5370.0,5610.0,3849470],["2019-03-26",6000.0,6000.0,5800.0,5870.0,14566060],["2019-03-27",5870.0,5880.0,5610.0,5610.0,4924160],["2019-03-28",5530.0,5730.0,5400.0,5560.0,4189770],["2019-03-29",5530.0,5600.0,5480.0,5560.0,3645680],["2019-04-01",5590.0,5600.0,5440.0,5460.0,3446400],["2019-04-02",5500.0,5530.0,5440.0,5440.0,2646510],["2019-04-03",5400.0,5450.0,5340.0,5390.0,1950240],["2019-04-04",5400.0,5490.0,5390.0,5420.0,1830370],["2019-04-05",5420.0,5500.0,5410.0,5420.0,1228010],["2019-04-08",5420.0,5570.0,5400.0,5520.0,4276600],["2019-04-09",5520.0,5540.0,5390.0,5410.0,2223730],["2019-04-10",5360.0,5400.0,5240.0,5240.0,4372280],["2019-04-11",5230.0,5300.0,5220.0,5220.0,2205910],["2019-04-12",5230.0,5290.0,5220.0,5270.0,2194880],["2019-04-16",5220.0,5430.0,5120.0,5290.0,4126080],["2019-04-17",5450.0,5600.0,5360.0,5380.0,4881710],["2019-04-18",5380.0,5380.0,5240.0,5300.0,2384850],["2019-04-19",5320.0,5320.0,5250.0,5300.0,1635680],["2019-04-22",5250.0,5360.0,5230.0,5310.0,2766280],["2019-04-23",5310.0,5380.0,5300.0,5300.0,1803230],["2019-04-24",5300.0,5420.0,5300.0,5390.0,4282330],["2019-04-25",5440.0,5640.0,5440.0,5550.0,10205530],["2019-04-26",5470.0,5560.0,5420.0,5470.0,3487550],["2019-05-02",5480.0,5490.0,5340.0,5370.0,2224890],["2019-05-03",5330.0,5360.0,5270.0,5280.0,2780070],["2019-05-06",5250.0,5250.0,5140.0,5170.0,3879280],["2019-05-07",5200.0,5230.0,5160.0,5180.0,1319730],["2019-05-08",5160.0,5180.0,5110.0,5110.0,1639660],["2019-05-09",5120.0,5160.0,5060.0,5060.0,1400020],["2019-05-10",5090.0,5180.0,5040.0,5090.0,1414400],["2019-05-13",5060.0,5190.0,5060.0,5100.0,1622690],["2019-05-14",5090.0,5150.0,5090.0,5090.0,1344530],["2019-05-15",5100.0,5160.0,5090.0,5140.0,1411310],["2019-05-16",5160.0,5350.0,5160.0,5300.0,3233620],["2019-05-17",5320.0,5340.0,5200.0,5200.0,1462730],["2019-05-20",5200.0,5200.0,5130.0,5160.0,2992010],["2019-05-21",5180.0,5190.0,5150.0,5150.0,1786210],["2019-05-22",5160.0,5230.0,5150.0,5160.0,3276530],["2019-05-23",5200.0,5240.0,5160.0,5160.0,1141140],["2019-05-24",5170.0,5190.0,5150.0,5160.0,2534630],["2019-05-27",5160.0,5180.0,5130.0,5160.0,1533140],["2019-05-28",5190.0,5210.0,5150.0,5160.0,1303140],["2019-05-29",5150.0,5170.0,5110.0,5120.0,1423870],["2019-05-30",5130.0,5160.0,5100.0,5100.0,1546340],["2019-05-31",5100.0,5100.0,5050.0,5070.0,1782000],["2019-06-03",5070.0,5070.0,5000.0,5020.0,2848130],["2019-06-04",5050.0,5050.0,4900.0,4900.0,1965490],["2019-06-05",4950.0,4980.0,4900.0,4940.0,1262100],["2019-06-06",4940.0,4980.0,4910.0,4910.0,1075670],["2019-06-07",4940.0,4980.0,4920.0,4980.0,1432880],["2019-06-10",4990.0,5060.0,4980.0,5010.0,708290],["2019-06-11",5030.0,5080.0,4990.0,4990.0,1116780],["2019-06-12",5020.0,5020.0,4940.0,4950.0,2014850],["2019-06-13",4950.0,5040.0,4920.0,4970.0,1346830],["2019-06-14",5000.0,5010.0,4950.0,4970.0,599980],["2019-06-17",4970.0,5000.0,4930.0,5000.0,4915190],["2019-06-18",5000.0,5010.0,4950.0,4970.0,758680],["2019-06-19",4990.0,5250.0,4990.0,5150.0,5740560],["2019-06-20",5150.0,5210.0,5130.0,5130.0,2506220],["2019-06-21",5140.0,5140.0,5060.0,5090.0,1351710],["2019-06-24",5070.0,5210.0,5070.0,5110.0,2328450],["2019-06-25",5150.0,5360.0,5140.0,5290.0,6856700],["2019-06-26",5290.0,5360.0,5280.0,5300.0,10545490],["2019-06-27",5310.0,5330.0,5210.0,5240.0,3381680],["2019-06-28",5240.0,5390.0,5160.0,5350.0,3749090],["2019-07-01",5420.0,5450.0,5320.0,5320.0,4190990],["2019-07-02",5310.0,5350.0,5300.0,5330.0,1837800],["2019-07-03",5320.0,5440.0,5310.0,5420.0,4971200],["2019-07-04",5450.0,5600.0,5440.0,5470.0,7200830],["2019-07-05",5500.0,5500.0,5430.0,5430.0,2082490],["2019-07-08",5410.0,5580.0,5400.0,5490.0,6668890],["2019-07-09",5550.0,5680.0,5500.0,5610.0,8135600],["2019-07-10",5600.0,5670.0,5530.0,5620.0,5681790],["2019-07-11",5570.0,5750.0,5570.0,5700.0,5380720],["2019-07-12",5700.0,5720.0,5600.0,5600.0,3469570],["2019-07-15",5600.0,5610.0,5400.0,5400.0,6157000],["2019-07-16",5410.0,5490.0,5300.0,5310.0,5758480],["2019-07-17",5310.0,5380.0,5310.0,5350.0,1630460],["2019-07-18",5340.0,5420.0,5330.0,5380.0,1713600],["2019-07-19",5380.0,5400.0,5220.0,5280.0,3007800],["2019-07-22",5260.0,5340.0,5170.0,5300.0,3061780],["2019-07-23",5300.0,5350.0,5260.0,5260.0,1619930],["2019-07-24",5270.0,5310.0,5190.0,5240.0,1885710],["2019-07-25",5240.0,5260.0,5150.0,5210.0,2383910],["2019-07-26",5230.0,5230.0,5120.0,5140.0,2015800],["2019-07-29",5120.0,5150.0,5080.0,5080.0,1792480],["2019-07-30",5080.0,5280.0,5040.0,5230.0,5706120],["2019-07-31",5060.0,5170.0,5060.0,5080.0,3644410],["2019-08-01",5110.0,5110.0,4950.0,4950.0,4212260],["2019-08-02",4900.0,4910.0,4800.0,4820.0,4556640],["2019-08-05",4770.0,5070.0,4660.0,5050.0,5368490],["2019-08-06",4900.0,5150.0,4850.0,5020.0,2917240],["2019-08-07",5070.0,5070.0,4980.0,5000.0,1343330],["2019-08-08",4960.0,5050.0,4960.0,5010.0,1484750],["2019-08-09",5050.0,5060.0,5010.0,5050.0,1860300],["2019-08-12",5090.0,5130.0,5040.0,5050.0,1544270],["2019-08-13",5030.0,5050.0,4980.0,4980.0,2208780],["2019-08-14",5000.0,5090.0,5000.0,5000.0,1886220],["2019-08-15",4950.0,4960.0,4900.0,4920.0,2308710],["2019-08-16",4900.0,4940.0,4900.0,4900.0,1770550],["2019-08-19",4910.0,4950.0,4700.0,4790.0,3570430],["2019-08-20",4840.0,4880.0,4800.0,4880.0,1753180],["2019-08-21",4890.0,4940.0,4870.0,4880.0,906130],["2019-08-22",4870.0,4920.0,4870.0,4880.0,1766100],["2019-08-23",4890.0,4900.0,4780.0,4900.0,2022390],["2019-08-26",4850.0,4850.0,4780.0,4810.0,1428130],["2019-08-27",4810.0,4860.0,4800.0,4810.0,1804130],["2019-08-28",4800.0,4840.0,4800.0,4800.0,1085560],["2019-08-29",4810.0,4850.0,4810.0,4820.0,1085840],["2019-08-30",4820.0,4910.0,4820.0,4860.0,1344990],["2019-09-03",4860.0,4860.0,4810.0,4810.0,1429900],["2019-09-04",4810.0,4830.0,4790.0,4830.0,1401970],["2019-09-05",4820.0,4850.0,4810.0,4810.0,1001550],["2019-09-06",4810.0,4850.0,4770.0,4770.0,1424380],["2019-09-09",4780.0,4840.0,4780.0,4790.0,962570],["2019-09-10",4800.0,4870.0,4770.0,4770.0,1702760],["2019-09-11",4790.0,4850.0,4760.0,4760.0,760730],["2019-09-12",4800.0,4800.0,4710.0,4790.0,1215650],["2019-09-13",4780.0,4790.0,4700.0,4700.0,1124360],["2019-09-16",4700.0,4700.0,4590.0,4600.0,2768170],["2019-09-17",4600.0,4600.0,4490.0,4490.0,3488990],["2019-09-18",4510.0,4600.0,4500.0,4540.0,1311400],["2019-09-19",4550.0,4570.0,4500.0,4520.0,964410],["2019-09-20",4530.0,4530.0,4460.0,4460.0,2007120],["2019-09-23",4460.0,4530.0,4460.0,4470.0,884700],["2019-09-24",4470.0,4690.0,4470.0,4560.0,2420310],["2019-09-25",4580.0,4600.0,4500.0,4500.0,929130],["2019-09-26",4540.0,4560.0,4480.0,4530.0,762620],["2019-09-27",4500.0,4550.0,4500.0,4500.0,1046320],["2019-09-30",4510.0,4530.0,4480.0,4490.0,1604930],["2019-10-01",4500.0,4550.0,4480.0,4550.0,1264170],["2019-10-02",4610.0,4760.0,4610.0,4620.0,3536160],["2019-10-03",4620.0,4700.0,4580.0,4640.0,1001850],["2019-10-04",4640.0,4640.0,4550.0,4570.0,987530],["2019-10-07",4520.0,4550.0,4490.0,4500.0,1212670],["2019-10-08",4500.0,4510.0,4470.0,4480.0,1353920],["2019-10-09",4480.0,4490.0,4450.0,4480.0,1289540],["2019-10-10",4480.0,4490.0,4450.0,4460.0,1252330],["2019-10-11",4480.0,4480.0,4450.0,4460.0,735080],["2019-10-14",4460.0,4460.0,4390.0,4390.0,2791530],["2019-10-15",4400.0,4430.0,4300.0,4300.0,2894610],["2019-10-16",4300.0,4300.0,4160.0,4160.0,3376000],["2019-10-17",4140.0,4350.0,4140.0,4290.0,1988080],["2019-10-18",4290.0,4410.0,4290.0,4340.0,1698600],["2019-10-21",4340.0,4340.0,4280.0,4280.0,948960],["2019-10-22",4280.0,4540.0,4280.0,4460.0,2157920],["2019-10-23",4500.0,4500.0,4370.0,4370.0,870290],["2019-10-24",4440.0,4440.0,4380.0,4430.0,761670],["2019-10-25",4430.0,4430.0,4360.0,4360.0,1348870],["2019-10-28",4370.0,4430.0,4330.0,4360.0,1488230],["2019-10-29",4340.0,4400.0,4290.0,4300.0,1909100],["2019-10-30",4300.0,4320.0,4260.0,4290.0,1027710],["2019-10-31",4280.0,4290.0,4220.0,4220.0,1241440],["2019-11-01",4240.0,4280.0,4220.0,4230.0,885330],["2019-11-04",4230.0,4330.0,4220.0,4290.0,1534530],["2019-11-05",4300.0,4310.0,4240.0,4240.0,824790],["2019-11-06",4100.0,4190.0,4100.0,4150.0,2995670],["2019-11-07",4160.0,4210.0,4140.0,4150.0,1006440],["2019-11-08",4150.0,4190.0,4130.0,4180.0,838670],["2019-11-11",4180.0,4180.0,4140.0,4170.0,688690],["2019-11-12",4150.0,4180.0,4140.0,4140.0,938610],["2019-11-13",4140.0,4160.0,4050.0,4070.0,1621460],["2019-11-14",4070.0,4100.0,4060.0,4080.0,1404790],["2019-11-15",4100.0,4120.0,4010.0,4010.0,1492730],["2019-11-18",4040.0,4050.0,3980.0,3980.0,1307420],["2019-11-19",3990.0,4160.0,3990.0,4100.0,1905920],["2019-11-20",4110.0,4120.0,4030.0,4050.0,808980],["2019-11-21",4050.0,4050.0,4010.0,4050.0,538880],["2019-11-22",4010.0,4040.0,3980.0,4000.0,2063340],["2019-11-25",3990.0,4000.0,3900.0,3900.0,2051520],["2019-11-26",3900.0,3990.0,3880.0,3910.0,821330],["2019-11-27",3910.0,3960.0,3910.0,3960.0,520160],["2019-11-28",3960.0,3980.0,3940.0,3940.0,618980],["2019-11-29",3940.0,3970.0,3850.0,3850.0,1545010],["2019-12-02",3890.0,3890.0,3620.0,3630.0,4122370],["2019-12-03",3650.0,3660.0,3610.0,3610.0,1481270],["2019-12-04",3630.0,3640.0,3590.0,3630.0,965620],["2019-12-05",3650.0,3700.0,3650.0,3700.0,596090],["2019-12-06",3700.0,3750.0,3700.0,3720.0,720930],["2019-12-09",3760.0,3910.0,3720.0,3860.0,1546460],["2019-12-10",3860.0,3960.0,3860.0,3900.0,1573110],["2019-12-11",3910.0,4040.0,3910.0,4040.0,2693690],["2019-12-12",4060.0,4060.0,3950.0,3970.0,1065680],["2019-12-13",3970.0,4040.0,3900.0,3950.0,1615880],["2019-12-16",3990.0,4000.0,3880.0,3960.0,2119520],["2019-12-17",3960.0,4100.0,3950.0,4030.0,2837480],["2019-12-18",4080.0,4100.0,3990.0,4040.0,1106450],["2019-12-19",3910.0,4020.0,3910.0,3950.0,649460],["2019-12-20",3930.0,3970.0,3900.0,3960.0,1218120],["2019-12-23",3960.0,4030.0,3930.0,4000.0,1684080],["2019-12-24",4000.0,4010.0,3950.0,4010.0,1314270],["2019-12-25",4010.0,4010.0,3960.0,3960.0,938470],["2019-12-26",3950.0,4180.0,3950.0,4080.0,3835310],["2019-12-27",4080.0,4170.0,4010.0,4050.0,1162190],["2019-12-30",4080.0,4080.0,3980.0,4020.0,1301090],["2019-12-31",4010.0,4010.0,3900.0,3980.0,1628300],["2020-01-02",3960.0,4050.0,3960.0,4050.0,1101390],["2020-01-03",4070.0,4190.0,4050.0,4150.0,3756690],["2020-01-06",4150.0,4150.0,4030.0,4090.0,1454140],["2020-01-07",4020.0,4110.0,4020.0,4110.0,1432510],["2020-01-08",4060.0,4080.0,3910.0,3910.0,2566730],["2020-01-09",3990.0,4100.0,3960.0,4100.0,1322450],["2020-01-10",4100.0,4110.0,4030.0,4080.0,1009540],["2020-01-13",4100.0,4100.0,3980.0,4000.0,1173520],["2020-01-14",4010.0,4030.0,3930.0,3940.0,1222410],["2020-01-15",3940.0,3990.0,3900.0,3900.0,1207280],["2020-01-16",3930.0,3950.0,3780.0,3840.0,1950740],["2020-01-17",3850.0,3910.0,3840.0,3880.0,892640],["2020-01-20",3840.0,3880.0,3840.0,3860.0,470690],["2020-01-21",3860.0,3990.0,3860.0,3920.0,970990],["2020-01-22",4020.0,4020.0,3950.0,3980.0,1151180],["2020-01-30",3990.0,3990.0,3870.0,3900.0,2008040],["2020-01-31",3860.0,3860.0,3640.0,3640.0,3002000],["2020-02-03",3390.0,3560.0,3390.0,3390.0,4432890],["2020-02-04",3400.0,3410.0,3200.0,3270.0,2530200],["2020-02-05",3170.0,3400.0,3170.0,3300.0,1285410],["2020-02-06",3300.0,3530.0,3300.0,3530.0,3102020],["2020-02-07",3590.0,3650.0,3530.0,3550.0,1286950],["2020-02-10",3500.0,3550.0,3430.0,3440.0,791000],["2020-02-11",3430.0,3470.0,3430.0,3450.0,781430],["2020-02-12",3500.0,3610.0,3460.0,3580.0,1518950],["2020-02-13",3570.0,3580.0,3490.0,3500.0,1299930],["2020-02-14",3500.0,3540.0,3470.0,3490.0,915700],["2020-02-17",3500.0,3510.0,3470.0,3480.0,853280],["2020-02-18",3490.0,3500.0,3470.0,3500.0,979480],["2020-02-19",3500.0,3550.0,3500.0,3510.0,1022830],["2020-02-20",3520.0,3550.0,3490.0,3490.0,1080760],["2020-02-21",3490.0,3500.0,3420.0,3440.0,1409550],["2020-02-24",3400.0,3400.0,3200.0,3200.0,4276830],["2020-02-25",3150.0,3350.0,3120.0,3350.0,8103010],["2020-02-26",3300.0,3300.0,3250.0,3260.0,1070130],["2020-02-27",3230.0,3400.0,3230.0,3330.0,1519970],["2020-02-28",3270.0,3310.0,3230.0,3270.0,1885160],["2020-03-02",3260.0,3300.0,3260.0,3270.0,1885440],["2020-03-03",3300.0,3350.0,3300.0,3310.0,2334240],["2020-03-04",3330.0,3540.0,3290.0,3520.0,6773000],["2020-03-05",3540.0,3600.0,3470.0,3480.0,2057860],["2020-03-06",3420.0,3500.0,3420.0,3490.0,1275010],["2020-03-09",3250.0,3450.0,3250.0,3250.0,3462110],["2020-03-10",3100.0,3350.0,3100.0,3260.0,2074180],["2020-03-11",3370.0,3370.0,3150.0,3180.0,3343620],["2020-03-12",3110.0,3130.0,2970.0,3100.0,6904540],["2020-03-13",3010.0,3100.0,2980.0,3090.0,7340590],["2020-03-16",3090.0,3100.0,3000.0,3030.0,1558100],["2020-03-17",3000.0,3030.0,2980.0,3020.0,2535800],["2020-03-18",3080.0,3120.0,3030.0,3030.0,2958710],["2020-03-19",3030.0,3030.0,2910.0,2980.0,2820690],["2020-03-20",2930.0,2990.0,2930.0,2940.0,883780],["2020-03-23",2880.0,2900.0,2740.0,2740.0,5117500],["2020-03-24",2740.0,2740.0,2600.0,2720.0,2849490],["2020-03-25",2750.0,2780.0,2690.0,2710.0,2012740],["2020-03-26",2730.0,2780.0,2660.0,2680.0,2127350],["2020-03-27",2680.0,2700.0,2600.0,2660.0,4166160],["2020-03-30",2550.0,2650.0,2480.0,2550.0,4622610],["2020-03-31",2550.0,2630.0,2400.0,2550.0,2582740],["2020-04-01",2450.0,2700.0,2450.0,2690.0,2050100],["2020-04-03",2710.0,2830.0,2710.0,2810.0,2116160],["2020-04-06",2900.0,3000.0,2820.0,3000.0,4506840],["2020-04-07",3120.0,3130.0,2980.0,3100.0,4439060],["2020-04-08",3150.0,3200.0,2980.0,3200.0,3668370],["2020-04-09",3220.0,3250.0,3150.0,3200.0,3068640],["2020-04-10",3190.0,3200.0,3120.0,3140.0,4432550],["2020-04-13",3140.0,3150.0,3030.0,3130.0,2976440],["2020-04-14",3100.0,3140.0,3040.0,3070.0,2090410],["2020-04-15",3070.0,3190.0,3060.0,3110.0,3224410],["2020-04-16",3100.0,3190.0,3100.0,3170.0,1895280],["2020-04-17",3160.0,3200.0,3160.0,3170.0,2246120],["2020-04-20",3200.0,3250.0,3170.0,3170.0,4678320],["2020-04-21",3110.0,3170.0,3070.0,3120.0,4872060],["2020-04-22",3090.0,3170.0,3090.0,3120.0,2257960],["2020-04-23",3120.0,3190.0,3120.0,3160.0,1456560],["2020-04-24",3160.0,3380.0,3130.0,3380.0,11271290],["2020-04-27",3590.0,3600.0,3460.0,3500.0,4283020],["2020-04-28",3470.0,3690.0,3420.0,3640.0,2885270],["2020-04-29",3560.0,3680.0,3540.0,3600.0,4366310],["2020-05-04",3570.0,3600.0,3400.0,3400.0,5100170],["2020-05-05",3400.0,3490.0,3390.0,3460.0,1735800],["2020-05-06",3500.0,3570.0,3450.0,3540.0,1711130],["2020-05-07",3540.0,3610.0,3500.0,3550.0,1944360],["2020-05-08",3600.0,3600.0,3500.0,3520.0,5525600],["2020-05-11",3520.0,3760.0,3510.0,3760.0,4426970],["2020-05-12",3910.0,3960.0,3720.0,3850.0,5671790],["2020-05-13",3830.0,3930.0,3780.0,3860.0,3665990],["2020-05-14",3800.0,3880.0,3770.0,3800.0,4217510],["2020-05-15",3900.0,3940.0,3810.0,3880.0,7910060],["2020-05-18",3880.0,3910.0,3850.0,3860.0,5673830],["2020-05-19",3910.0,3920.0,3850.0,3890.0,4019220],["2020-05-20",3900.0,4160.0,3870.0,4160.0,10287380],["2020-05-21",4200.0,4350.0,4130.0,4140.0,8574280],["2020-05-22",4130.0,4240.0,4070.0,4150.0,3159530],["2020-05-25",4150.0,4190.0,4100.0,4160.0,2018710],["2020-05-26",4170.0,4310.0,4160.0,4230.0,3518040],["2020-05-27",4230.0,4300.0,4140.0,4170.0,7777660],["2020-05-28",4170.0,4270.0,4170.0,4270.0,4846920],["2020-05-29",4260.0,4560.0,4230.0,4560.0,8186470],["2020-06-01",4790.0,4870.0,4660.0,4870.0,8545900],["2020-06-02",5210.0,5210.0,4800.0,4800.0,19693150],["2020-06-03",4800.0,5000.0,4650.0,4750.0,7849210],["2020-06-04",4750.0,5080.0,4730.0,5080.0,11393350],["2020-06-05",5100.0,5420.0,4980.0,5420.0,9846400],["2020-06-08",5500.0,5760.0,5480.0,5750.0,11904510],["2020-06-09",5730.0,5820.0,5500.0,5650.0,12715070],["2020-06-10",5540.0,6000.0,5460.0,5800.0,12253960],["2020-06-11",5850.0,5850.0,5400.0,5400.0,12354420],["2020-06-12",5030.0,5360.0,5030.0,5200.0,12857830],["2020-06-15",5300.0,5310.0,4850.0,4900.0,9362250],["2020-06-16",5000.0,5200.0,4990.0,5190.0,5399240],["2020-06-17",5230.0,5230.0,4990.0,5090.0,3570780],["2020-06-18",5000.0,5060.0,4940.0,4970.0,3830320],["2020-06-19",4930.0,5310.0,4930.0,5230.0,7301580],["2020-06-22",5260.0,5380.0,5190.0,5190.0,4292740],["2020-06-23",5200.0,5350.0,5190.0,5300.0,5890640],["2020-06-24",5280.0,5350.0,5170.0,5220.0,6303690],["2020-06-25",5150.0,5200.0,5080.0,5200.0,3994120],["2020-06-26",5250.0,5320.0,5100.0,5110.0,4018230],["2020-06-29",5110.0,5380.0,5050.0,5200.0,6805580],["2020-06-30",5200.0,5300.0,5040.0,5200.0,3991840],["2020-07-01",5230.0,5270.0,5160.0,5230.0,2552040],["2020-07-02",5230.0,5260.0,5170.0,5230.0,2763180],["2020-07-03",5250.0,5250.0,5200.0,5200.0,2200190],["2020-07-06",5200.0,5210.0,5100.0,5150.0,3350470],["2020-07-07",5110.0,5170.0,4900.0,5020.0,6443340],["2020-07-08",4990.0,5060.0,4950.0,5000.0,3471690],["2020-07-09",5000.0,5100.0,4990.0,5000.0,4259110],["2020-07-10",5020.0,5180.0,5010.0,5050.0,5894570],["2020-07-13",5100.0,5130.0,5010.0,5080.0,2080870],["2020-07-14",5060.0,5060.0,4840.0,4890.0,9509420],["2020-07-15",4900.0,4950.0,4650.0,4650.0,12488230],["2020-07-16",4680.0,4750.0,4650.0,4680.0,2817920],["2020-07-17",4680.0,4680.0,4360.0,4580.0,12551460],["2020-07-20",4550.0,4550.0,4350.0,4370.0,3206860],["2020-07-21",4400.0,4520.0,4370.0,4470.0,3067820],["2020-07-22",4470.0,4500.0,4260.0,4300.0,6398070],["2020-07-23",4300.0,4330.0,4110.0,4330.0,4434410],["2020-07-24",4210.0,4330.0,4030.0,4030.0,8646770],["2020-07-27",3750.0,3850.0,3750.0,3750.0,8214120],["2020-07-28",3600.0,3960.0,3600.0,3860.0,8791240],["2020-07-29",3730.0,3780.0,3590.0,3740.0,7941990],["2020-07-30",3740.0,3760.0,3690.0,3730.0,2249220],["2020-07-31",3600.0,3830.0,3580.0,3800.0,4820380],["2020-08-03",3860.0,3960.0,3790.0,3870.0,6501040],["2020-08-04",3900.0,3940.0,3840.0,3870.0,6105280],["2020-08-05",3890.0,3940.0,3840.0,3930.0,4045360],["2020-08-06",3930.0,4150.0,3870.0,4110.0,7545760],["2020-08-07",4110.0,4180.0,4030.0,4060.0,4486170],["2020-08-10",4010.0,4120.0,3990.0,4050.0,5835720],["2020-08-11",4050.0,4090.0,3960.0,4050.0,4662630],["2020-08-12",4040.0,4050.0,3980.0,4020.0,2371180],["2020-08-13",4030.0,4160.0,4010.0,4120.0,4089350],["2020-08-14",4120.0,4140.0,4020.0,4050.0,3231710],["2020-08-17",4040.0,4050.0,3970.0,4010.0,2535300],["2020-08-18",4000.0,4060.0,3970.0,4010.0,2626750],["2020-08-19",4010.0,4290.0,3990.0,4290.0,10454870],["2020-08-20",4300.0,4450.0,4230.0,4260.0,7536870],["2020-08-21",4280.0,4320.0,4240.0,4280.0,2078220],["2020-08-24",4280.0,4300.0,4170.0,4280.0,7254780],["2020-08-25",4280.0,4300.0,4210.0,4210.0,6147410],["2020-08-26",4210.0,4290.0,4170.0,4200.0,5814110],["2020-08-27",4190.0,4410.0,4160.0,4340.0,7980220],["2020-08-28",4370.0,4410.0,4250.0,4250.0,3615000],["2020-08-31",4380.0,4380.0,4250.0,4260.0,5841860],["2020-09-01",4260.0,4370.0,4230.0,4330.0,6999140],["2020-09-03",4350.0,4390.0,4280.0,4310.0,3294380],["2020-09-04",4200.0,4390.0,4200.0,4350.0,7949550],["2020-09-07",4370.0,4650.0,4370.0,4600.0,24336780],["2020-09-08",4660.0,4700.0,4500.0,4610.0,7470830],["2020-09-09",4520.0,4900.0,4520.0,4830.0,10190870],["2020-09-10",4850.0,4890.0,4750.0,4790.0,8369740],["2020-09-11",4760.0,4930.0,4740.0,4900.0,8522890],["2020-09-14",4910.0,4930.0,4850.0,4870.0,5768170],["2020-09-15",4930.0,4930.0,4670.0,4670.0,8610810],["2020-09-16",4680.0,4750.0,4610.0,4630.0,5513180],["2020-09-17",4630.0,4780.0,4620.0,4720.0,6459110],["2020-09-18",4720.0,4750.0,4620.0,4640.0,6114910],["2020-09-21",4650.0,4680.0,4560.0,4590.0,6459480],["2020-09-22",4560.0,4580.0,4470.0,4550.0,14541580],["2020-09-23",4550.0,4670.0,4550.0,4600.0,4247820],["2020-09-24",4600.0,4660.0,4570.0,4600.0,5857030],["2020-09-25",4610.0,4610.0,4540.0,4570.0,3992520],["2020-09-28",4570.0,4600.0,4520.0,4570.0,4203390],["2020-09-29",4610.0,4620.0,4400.0,4560.0,8274800],["2020-09-30",4560.0,4600.0,4500.0,4560.0,3027030],["2020-10-01",4580.0,4580.0,4510.0,4550.0,2098660],["2020-10-02",4510.0,4580.0,4440.0,4540.0,4819580],["2020-10-05",4540.0,4750.0,4510.0,4710.0,9345570],["2020-10-06",4750.0,4750.0,4570.0,4690.0,5195620],["2020-10-07",4680.0,4930.0,4620.0,4850.0,12586830],["2020-10-08",4850.0,4930.0,4750.0,4800.0,8815320],["2020-10-09",4790.0,4800.0,4600.0,4680.0,4807460],["2020-10-12",4700.0,4720.0,4500.0,4500.0,8229570],["2020-10-13",4520.0,4670.0,4490.0,4640.0,8389040],["2020-10-14",4960.0,4960.0,4960.0,4960.0,5650800],["2020-10-15",5300.0,5300.0,4990.0,5030.0,32371800],["2020-10-16",5010.0,5050.0,4900.0,4900.0,8291120],["2020-10-19",4910.0,5010.0,4840.0,4910.0,9808080],["2020-10-20",4870.0,4950.0,4800.0,4850.0,6861810],["2020-10-21",4850.0,4900.0,4750.0,4750.0,5354680],["2020-10-22",4750.0,4770.0,4670.0,4720.0,6067690],["2020-10-23",4730.0,4970.0,4730.0,4870.0,7036750],["2020-10-26",4940.0,4940.0,4780.0,4780.0,5651330],["2020-10-27",4710.0,4770.0,4650.0,4650.0,5175710],["2020-10-28",4630.0,4680.0,4500.0,4500.0,7891790],["2020-10-29",4470.0,4500.0,4440.0,4450.0,69649170],["2020-10-30",4700.0,4700.0,4450.0,4540.0,5751830],["2020-11-02",4540.0,4650.0,4460.0,4650.0,5194820],["2020-11-03",4650.0,4660.0,4570.0,4600.0,3040730],["2020-11-04",4560.0,4630.0,4560.0,4620.0,2766340],["2020-11-05",4600.0,4610.0,4550.0,4600.0,2956260],["2020-11-06",4590.0,4610.0,4540.0,4570.0,1698430],["2020-11-09",4570.0,4600.0,4530.0,4560.0,6586140],["2020-11-10",4610.0,4610.0,4500.0,4520.0,4566050],["2020-11-11",4490.0,4580.0,4470.0,4470.0,5224140],["2020-11-12",4470.0,4490.0,4290.0,4460.0,8238730],["2020-11-13",4450.0,4550.0,4400.0,4530.0,3060350],["2020-11-16",4540.0,4570.0,4450.0,4530.0,4067680],["2020-11-17",4500.0,4570.0,4480.0,4540.0,3239760],["2020-11-18",4530.0,4540.0,4470.0,4480.0,4610700],["2020-11-19",4500.0,4500.0,4410.0,4420.0,4658560],["2020-11-20",4420.0,4550.0,4420.0,4550.0,8506950],["2020-11-23",4700.0,4700.0,4500.0,4500.0,10759930],["2020-11-24",4500.0,4530.0,4400.0,4450.0,7243290],["2020-11-25",4450.0,4680.0,4430.0,4580.0,12097240],["2020-11-26",4600.0,4790.0,4550.0,4770.0,18021000],["2020-11-27",4740.0,4780.0,4650.0,4650.0,7053510],["2020-11-30",4700.0,4700.0,4520.0,4520.0,10417420],["2020-12-01",4460.0,4660.0,4450.0,4590.0,16270430],["2020-12-02",4590.0,4640.0,4530.0,4530.0,6406140],["2020-12-03",4540.0,4600.0,4500.0,4540.0,7261060],["2020-12-04",4590.0,4790.0,4550.0,4690.0,16828160],["2020-12-07",4690.0,4850.0,4670.0,4760.0,12205440],["2020-12-08",4760.0,4770.0,4650.0,4690.0,7450580],["2020-12-09",4700.0,4730.0,4650.0,4680.0,8490020],["2020-12-10",4820.0,4950.0,4740.0,4740.0,19053680],["2020-12-11",4760.0,4790.0,4680.0,4730.0,3993570],["2020-12-14",4740.0,4830.0,4700.0,4810.0,9965120],["2020-12-15",4820.0,5100.0,4760.0,4950.0,30066630],["2020-12-16",5050.0,5200.0,5000.0,5200.0,20456650],["2020-12-17",5100.0,5390.0,5100.0,5150.0,15616470],["2020-12-18",5150.0,5270.0,5100.0,5190.0,12691250],["2020-12-21",5250.0,5400.0,5100.0,5330.0,20723610],["2020-12-22",5320.0,5390.0,5250.0,5370.0,10895410],["2020-12-23",5500.0,5500.0,5200.0,5200.0,14605930],["2020-12-24",5200.0,5250.0,4900.0,5130.0,17899020],["2020-12-25",5130.0,5240.0,5060.0,5200.0,10311450],["2020-12-28",5240.0,5550.0,5180.0,5410.0,23363290],["2020-12-29",5400.0,5550.0,5320.0,5460.0,14546600],["2020-12-30",5490.0,5500.0,5280.0,5280.0,10740400],["2020-12-31",5300.0,5340.0,5200.0,5250.0,10764840],["2021-01-04",5280.0,5400.0,5230.0,5290.0,10403500],["2021-01-05",5290.0,5400.0,5250.0,5360.0,10129300],["2021-01-06",5370.0,5400.0,5260.0,5280.0,11937800],["2021-01-07",5490.0,5640.0,5400.0,5640.0,16564100],["2021-01-08",6030.0,6030.0,5930.0,6030.0,40618900],["2021-01-11",6030.0,6400.0,6030.0,6360.0,30196600],["2021-01-12",6360.0,6360.0,6100.0,6270.0,15004100],["2021-01-13",6200.0,6260.0,5980.0,6000.0,29419900],["2021-01-14",6000.0,6120.0,5970.0,6070.0,21102300],["2021-01-15",6110.0,6450.0,6100.0,6390.0,20927400],["2021-01-18",6400.0,6410.0,6260.0,6300.0,17333400],["2021-01-19",6290.0,6290.0,5860.0,5860.0,17961600],["2021-01-20",5730.0,5800.0,5450.0,5700.0,21965300],["2021-01-21",5800.0,6030.0,5680.0,6000.0,10907700],["2021-01-22",6000.0,6070.0,5780.0,5800.0,12360200],["2021-01-25",5780.0,6010.0,5700.0,5830.0,9713700],["2021-01-26",5820.0,5830.0,5430.0,5530.0,16228800],["2021-01-27",5410.0,5520.0,5150.0,5150.0,16168400],["2021-01-28",4790.0,4960.0,4790.0,4790.0,12245600],["2021-01-29",4480.0,5020.0,4480.0,4830.0,11360900],["2021-02-01",4620.0,4800.0,4500.0,4500.0,14218000],["2021-02-02",4400.0,4400.0,4190.0,4260.0,9407600],["2021-02-03",4350.0,4470.0,4290.0,4450.0,7839200],["2021-02-04",4550.0,4580.0,4440.0,4460.0,6447700],["2021-02-05",4490.0,4560.0,4460.0,4560.0,5949400],["2021-02-08",4560.0,4590.0,4250.0,4330.0,30266100],["2021-02-09",4330.0,4600.0,4270.0,4560.0,6052700],["2021-02-17",4630.0,4830.0,4560.0,4830.0,6834800],["2021-02-18",4850.0,4940.0,4700.0,4850.0,7626900],["2021-02-19",4800.0,4880.0,4750.0,4810.0,4895400],["2021-02-22",4810.0,4860.0,4760.0,4790.0,6204600],["2021-02-23",4780.0,4780.0,4640.0,4680.0,9812600],["2021-02-24",4640.0,4730.0,4540.0,4620.0,6099000],["2021-02-25",4640.0,4650.0,4510.0,4600.0,5758100],["2021-02-26",4550.0,4790.0,4500.0,4700.0,5009800],["2021-03-01",4670.0,4710.0,4610.0,4700.0,4087200],["2021-03-02",4720.0,4740.0,4680.0,4710.0,4822900],["2021-03-03",4710.0,4850.0,4680.0,4830.0,5159000],["2021-03-04",4860.0,5000.0,4700.0,4800.0,10400000],["2021-03-05",4800.0,4860.0,4700.0,4840.0,4032800],["2021-03-08",4900.0,4900.0,4800.0,4850.0,6169400],["2021-03-09",4850.0,5100.0,4800.0,5000.0,11844800],["2021-03-10",5000.0,5160.0,5000.0,5140.0,10230600],["2021-03-11",5150.0,5190.0,5100.0,5110.0,7436800],["2021-03-12",5100.0,5110.0,5030.0,5060.0,9474600],["2021-03-15",5100.0,5350.0,5060.0,5240.0,11483000],["2021-03-16",5280.0,5280.0,5150.0,5230.0,7626200],["2021-03-17",5230.0,5400.0,5180.0,5220.0,7740400],["2021-03-18",5250.0,5260.0,5200.0,5220.0,5832800],["2021-03-19",5200.0,5220.0,5110.0,5190.0,6035100],["2021-03-22",5200.0,5320.0,5170.0,5260.0,7187100],["2021-03-23",5220.0,5270.0,5210.0,5230.0,6369000],["2021-03-24",5200.0,5230.0,5100.0,5190.0,6594300],["2021-03-25",5190.0,5220.0,5100.0,5150.0,5748900],["2021-03-26",5100.0,5150.0,4900.0,5130.0,7356600],["2021-03-29",5150.0,5480.0,5000.0,5480.0,24777800],["2021-03-30",5630.0,5800.0,5510.0,5590.0,19522700],["2021-03-31",5580.0,5650.0,5500.0,5550.0,6958600],["2021-04-01",5500.0,5660.0,5500.0,5580.0,6140900],["2021-04-02",5600.0,5750.0,5580.0,5660.0,7963000],["2021-04-05",5750.0,5750.0,5630.0,5660.0,7701400],["2021-04-06",5660.0,5700.0,5610.0,5660.0,7438700],["2021-04-07",5660.0,5830.0,5630.0,5720.0,9222000],["2021-04-08",5800.0,5800.0,5690.0,5740.0,7675800],["2021-04-09",5750.0,5900.0,5720.0,5830.0,9043400],["2021-04-12",5830.0,6230.0,5830.0,6230.0,27451200],["2021-04-13",6300.0,6300.0,6010.0,6090.0,18308600],["2021-04-14",6000.0,6320.0,5960.0,6050.0,18952100],["2021-04-15",6120.0,6230.0,6050.0,6090.0,16065500],["2021-04-16",6080.0,6140.0,5780.0,5990.0,15604600],["2021-04-19",6000.0,6000.0,5700.0,5920.0,26501300],["2021-04-20",5810.0,5920.0,5800.0,5810.0,10324900],["2021-04-22",5410.0,5410.0,5410.0,5410.0,22819200],["2021-04-23",5040.0,5040.0,5040.0,5040.0,12462200],["2021-04-26",5200.0,5360.0,5060.0,5330.0,23731600],["2021-04-27",5300.0,5430.0,5230.0,5300.0,5584800],["2021-04-28",5240.0,5400.0,5190.0,5400.0,5140000],["2021-04-29",5400.0,5600.0,5300.0,5440.0,5458600],["2021-05-04",5200.0,5350.0,5060.0,5280.0,27044500],["2021-05-05",5200.0,5360.0,5190.0,5360.0,8126400],["2021-05-06",5360.0,5380.0,5250.0,5360.0,5110700],["2021-05-07",5360.0,5360.0,5220.0,5300.0,7670800],["2021-05-10",5200.0,5290.0,5200.0,5250.0,8711800],["2021-05-11",5210.0,5310.0,5190.0,5240.0,4426500],["2021-05-12",5240.0,5600.0,5200.0,5600.0,9452500],["2021-05-13",5650.0,5750.0,5560.0,5580.0,7839600],["2021-05-14",5570.0,5650.0,5510.0,5570.0,4012100],["2021-05-17",5500.0,5600.0,5400.0,5410.0,5258800],["2021-05-18",5320.0,5350.0,5270.0,5290.0,2422100],["2021-05-19",5290.0,5370.0,5250.0,5250.0,3027400],["2021-05-20",5250.0,5250.0,5180.0,5180.0,2861600],["2021-05-21",5130.0,5360.0,5130.0,5240.0,1958800],["2021-05-24",5240.0,5340.0,5220.0,5220.0,1959000],["2021-05-25",5280.0,5300.0,5200.0,5250.0,3205100],["2021-05-26",5250.0,5530.0,5180.0,5350.0,4893800],["2021-05-27",5350.0,5370.0,5180.0,5200.0,2263900],["2021-05-28",5150.0,5250.0,5150.0,5220.0,3367500],["2021-05-31",5180.0,5200.0,5130.0,5180.0,3396200],["2021-06-01",5120.0,5160.0,5100.0,5110.0,2763600],["2021-06-02",5060.0,5250.0,5060.0,5210.0,3328300],["2021-06-03",5210.0,5310.0,5210.0,5260.0,4554400],["2021-06-04",5400.0,5450.0,5260.0,5280.0,6069800],["2021-06-07",5200.0,5390.0,5180.0,5380.0,4262200],["2021-06-08",5450.0,5600.0,5300.0,5460.0,9836100],["2021-06-09",5410.0,5490.0,5350.0,5490.0,19731300],["2021-06-10",5490.0,5650.0,5430.0,5500.0,6922700],["2021-06-11",5490.0,5580.0,5460.0,5490.0,3010100],["2021-06-14",5600.0,5800.0,5560.0,5720.0,8094800],["2021-06-15",5790.0,6090.0,5710.0,6010.0,11079000],["2021-06-16",6000.0,6050.0,5800.0,6020.0,8705400],["2021-06-17",5950.0,6030.0,5910.0,6000.0,4896500],["2021-06-18",6100.0,6150.0,5950.0,6050.0,6906600],["2021-06-21",6050.0,6340.0,5980.0,6200.0,12329900],["2021-06-22",6200.0,6300.0,6140.0,6160.0,8541100],["2021-06-23",6140.0,6200.0,6060.0,6110.0,7816400],["2021-06-24",6100.0,6110.0,5990.0,6010.0,6629300],["2021-06-25",5950.0,6090.0,5950.0,6000.0,3208700],["2021-06-28",6000.0,6100.0,6000.0,6010.0,2961000],["2021-06-29",6010.0,6040.0,5960.0,6040.0,4968200],["2021-06-30",5920.0,6020.0,5900.0,5900.0,2467400],["2021-07-01",5900.0,5910.0,5780.0,5800.0,5294800],["2021-07-02",5820.0,5840.0,5720.0,5750.0,3777800],["2021-07-05",5700.0,5750.0,5510.0,5550.0,4238900],["2021-07-06",5490.0,5670.0,5330.0,5330.0,2639200],["2021-07-07",5340.0,5400.0,5200.0,5200.0,3965300],["2021-07-08",5200.0,5420.0,5200.0,5340.0,2930900],["2021-07-09",5350.0,5400.0,5200.0,5220.0,11521100],["2021-07-12",5200.0,5200.0,4860.0,4860.0,5319600],["2021-07-13",4900.0,5100.0,4800.0,5100.0,2133700],["2021-07-14",5180.0,5180.0,4980.0,5100.0,1665000],["2021-07-15",5050.0,5160.0,5000.0,5110.0,928700],["2021-07-16",5110.0,5150.0,5060.0,5090.0,2672600],["2021-07-19",4950.0,5000.0,4780.0,4910.0,3555900],["2021-07-20",4850.0,4960.0,4790.0,4960.0,1233800],["2021-07-21",4960.0,4990.0,4880.0,4950.0,1065400],["2021-07-22",4940.0,5100.0,4870.0,5050.0,1950900],["2021-07-23",5050.0,5050.0,4900.0,4900.0,1153300],["2021-07-26",4560.0,4900.0,4560.0,4780.0,10298780],["2021-07-27",5000.0,5080.0,4850.0,5000.0,3466700],["2021-07-28",5070.0,5140.0,4980.0,5000.0,2519900],["2021-07-29",4990.0,5070.0,4970.0,5040.0,2708800],["2021-07-30",5040.0,5050.0,5000.0,5010.0,1955000],["2021-08-02",5010.0,5150.0,4990.0,5040.0,3183800],["2021-08-03",5050.0,5120.0,5040.0,5090.0,2494700],["2021-08-04",5110.0,5300.0,5090.0,5150.0,4015500],["2021-08-05",5290.0,5480.0,5200.0,5460.0,4535400],["2021-08-06",5500.0,5600.0,5370.0,5450.0,4262200],["2021-08-09",5390.0,5450.0,5310.0,5400.0,3367000],["2021-08-10",5400.0,5410.0,5350.0,5390.0,4435300],["2021-08-11",5350.0,5400.0,5350.0,5360.0,3117700],["2021-08-12",5320.0,5360.0,5250.0,5250.0,3065700],["2021-08-13",5250.0,5320.0,5100.0,5200.0,2470400],["2021-08-16",5200.0,5250.0,5120.0,5160.0,4073000],["2021-08-17",5160.0,5300.0,5160.0,5270.0,4437900],["2021-08-18",5250.0,5350.0,5230.0,5250.0,2034900],["2021-08-19",5230.0,5250.0,5110.0,5110.0,3895000],["2021-08-20",5110.0,5150.0,4950.0,5110.0,5324300],["2021-08-23",5050.0,5110.0,4950.0,5000.0,2383000],["2021-08-24",5000.0,5110.0,4970.0,5000.0,1963400],["2021-08-25",5000.0,5030.0,4970.0,5000.0,1585900],["2021-08-26",5020.0,5090.0,4980.0,5020.0,1782600],["2021-08-27",5030.0,5050.0,4990.0,5050.0,2399200],["2021-08-30",5050.0,5080.0,5020.0,5050.0,2366500],["2021-08-31",5050.0,5180.0,5030.0,5100.0,2460700],["2021-09-01",5100.0,5200.0,5070.0,5130.0,2245000],["2021-09-06",5130.0,5260.0,5080.0,5180.0,3919000],["2021-09-07",5200.0,5210.0,5050.0,5100.0,2362400],["2021-09-08",5070.0,5090.0,4960.0,5040.0,2633300],["2021-09-09",5020.0,5070.0,4950.0,5070.0,3154900],["2021-09-10",4950.0,5050.0,4940.0,4980.0,3304400],["2021-09-13",4990.0,5100.0,4950.0,5100.0,6175000],["2021-09-14",5080.0,5090.0,5000.0,5010.0,2158600],["2021-09-15",5020.0,5040.0,4990.0,5010.0,2720000],["2021-09-16",5000.0,5020.0,4970.0,5000.0,3228800],["2021-09-17",5000.0,5290.0,5000.0,5150.0,7017700],["2021-09-20",5200.0,5330.0,5130.0,5200.0,7549500],["2021-09-21",5100.0,5180.0,5070.0,5130.0,4167200],["2021-09-22",5200.0,5480.0,5200.0,5480.0,20849000],["2021-09-23",5600.0,5640.0,5200.0,5240.0,10404900],["2021-09-24",5310.0,5340.0,5220.0,5240.0,7776400],["2021-09-27",5210.0,5220.0,5010.0,5010.0,9771300],["2021-09-28",4970.0,5090.0,4970.0,5060.0,4070400],["2021-09-29",5090.0,5160.0,5020.0,5070.0,4797900],["2021-09-30",5080.0,5130.0,5050.0,5060.0,3290900],["2021-10-01",5020.0,5090.0,5000.0,5000.0,7379335],["2021-10-04",5010.0,5060.0,4980.0,5000.0,3232100],["2021-10-05",5030.0,5040.0,4990.0,5010.0,2704100],["2021-10-06",5000.0,5100.0,5000.0,5030.0,9428900],["2021-10-07",5040.0,5080.0,5030.0,5040.0,3991600],["2021-10-08",5050.0,5200.0,5040.0,5090.0,4815200],["2021-10-11",5120.0,5130.0,5040.0,5040.0,8593900],["2021-10-12",5040.0,5080.0,5000.0,5020.0,5936300],["2021-10-13",5010.0,5070.0,5010.0,5040.0,4711100],["2021-10-14",5030.0,5280.0,5030.0,5200.0,13603100],["2021-10-15",5200.0,5240.0,5080.0,5100.0,6433300],["2021-10-18",5160.0,5160.0,5070.0,5070.0,2855200],["2021-10-19",5070.0,5100.0,5040.0,5040.0,4810200],["2021-10-20",5040.0,5080.0,5020.0,5040.0,10851700],["2021-10-21",5060.0,5150.0,5040.0,5080.0,7309200],["2021-10-22",5080.0,5120.0,5040.0,5050.0,8704300],["2021-10-25",5060.0,5080.0,5040.0,5050.0,12021600],["2021-10-26",5060.0,5080.0,5020.0,5030.0,12374500],["2021-10-27",5050.0,5060.0,5020.0,5040.0,9479400],["2021-10-28",5050.0,5270.0,5050.0,5160.0,20860000],["2021-10-29",5240.0,5240.0,5140.0,5150.0,9104300],["2021-11-01",5400.0,5510.0,5330.0,5510.0,29931400],["2021-11-02",5700.0,5750.0,5550.0,5560.0,28270600],["2021-11-03",5640.0,5650.0,5350.0,5360.0,20016000],["2021-11-04",5350.0,5450.0,5250.0,5370.0,12477400],["2021-11-05",5500.0,5740.0,5480.0,5740.0,33020700],["2021-11-08",6140.0,6140.0,6000.0,6140.0,23883300],["2021-11-09",6530.0,6560.0,6220.0,6560.0,44990700],["2021-11-10",6560.0,6890.0,6450.0,6700.0,26083300],["2021-11-11",6690.0,7160.0,6560.0,7130.0,38787400],["2021-11-12",7010.0,7620.0,7010.0,7620.0,42276900],["2021-11-15",7980.0,8150.0,7700.0,8150.0,34541700],["2021-11-16",8000.0,8620.0,7700.0,8280.0,36387300],["2021-11-17",8140.0,8500.0,7990.0,8200.0,30650000],["2021-11-18",8200.0,8690.0,8110.0,8610.0,26427200],["2021-11-19",8700.0,8850.0,8010.0,8010.0,36244000],["2021-11-22",7800.0,7980.0,7450.0,7450.0,39675500],["2021-11-23",6930.0,7320.0,6930.0,7150.0,35835000],["2021-11-24",7340.0,7590.0,7000.0,7060.0,17658100],["2021-11-25",7000.0,7500.0,6700.0,7500.0,24158600],["2021-11-26",7780.0,7780.0,7190.0,7200.0,19827900],["2021-11-29",6900.0,7700.0,6900.0,7700.0,18009500],["2021-11-30",8230.0,8230.0,8000.0,8230.0,39284800],["2021-12-01",8300.0,8750.0,8250.0,8700.0,31901600],["2021-12-02",8780.0,9150.0,8710.0,8800.0,24739300],["2021-12-03",8600.0,9200.0,8280.0,8800.0,38149900],["2021-12-06",9000.0,9050.0,8500.0,8630.0,27811200],["2021-12-07",8780.0,9230.0,8660.0,9230.0,36507500],["2021-12-08",9800.0,9870.0,9600.0,9870.0,38298600],["2021-12-09",9700.0,10550.0,9650.0,10200.0,48775500],["2021-12-10",10000.0,10800.0,9880.0,10550.0,30966400],["2021-12-13",10900.0,11250.0,10550.0,11250.0,16583600],["2021-12-14",11800.0,12000.0,11350.0,12000.0,57953800],["2021-12-15",12000.0,12750.0,11550.0,12200.0,38318000],["2021-12-16",12100.0,13050.0,11800.0,13050.0,26516600],["2021-12-17",13100.0,13800.0,12150.0,12150.0,34726800],["2021-12-20",11500.0,12750.0,11450.0,12750.0,48861900],["2021-12-21",13000.0,13600.0,12750.0,13600.0,30251400],["2021-12-22",14000.0,14550.0,13800.0,14500.0,27611500],["2021-12-23",14450.0,15350.0,13900.0,14900.0,45357300],["2021-12-24",15000.0,15350.0,14000.0,14200.0,29463400],["2021-12-27",14200.0,14700.0,13800.0,14500.0,24042600],["2021-12-28",14450.0,14800.0,13550.0,13550.0,49657000],["2021-12-29",13750.0,14450.0,13550.0,14450.0,30448700],["2021-12-30",14550.0,15100.0,14000.0,14250.0,16690700],["2021-12-31",14050.0,14250.0,13300.0,13300.0,43159100],["2022-01-04",13450.0,13750.0,12800.0,13000.0,33642800],["2022-01-05",13050.0,13900.0,12800.0,13900.0,32897500],["2022-01-06",14200.0,14600.0,14000.0,14200.0,23986300],["2022-01-07",14000.0,14600.0,14000.0,14300.0,31557000],["2022-01-10",14600.0,15300.0,14250.0,15300.0,62236100],["2022-01-11",15700.0,16200.0,15000.0,15250.0,26730300],["2022-01-12",15250.0,15750.0,14200.0,14850.0,41422400],["2022-01-13",14600.0,15100.0,13850.0,14000.0,51223000],["2022-01-14",13200.0,14950.0,13200.0,14950.0,21655100],["2022-01-17",15950.0,15950.0,14800.0,15650.0,44239900],["2022-01-18",15300.0,15750.0,14600.0,14900.0,21903300],["2022-01-19",15200.0,15300.0,13900.0,13900.0,24798700],["2022-01-20",13500.0,14250.0,12950.0,13400.0,31633300],["2022-01-21",13550.0,14200.0,13300.0,13650.0,15436500],["2022-01-24",13600.0,13600.0,12700.0,12700.0,31142300],["2022-01-25",12000.0,12500.0,11850.0,11850.0,50155850],["2022-01-26",11650.0,12650.0,11100.0,12650.0,31958300],["2022-01-27",12900.0,13300.0,12650.0,12650.0,8091400],["2022-01-28",11800.0,12250.0,11800.0,11800.0,38886900],["2022-02-07",12550.0,12550.0,11800.0,11800.0,14258300],["2022-02-08",11800.0,12300.0,11600.0,12200.0,9469800],["2022-02-09",12200.0,12600.0,11900.0,12450.0,11636300],["2022-02-10",12450.0,12950.0,12300.0,12650.0,15518200],["2022-02-11",12500.0,13000.0,12350.0,12400.0,12232900],["2022-02-14",11550.0,11800.0,11550.0,11550.0,11254700],["2022-02-15",10750.0,12300.0,10750.0,11650.0,38586200],["2022-02-16",11900.0,12000.0,11050.0,11100.0,38546500],["2022-02-17",11050.0,11300.0,10650.0,11150.0,13441400],["2022-02-18",10800.0,11700.0,10800.0,11000.0,17305700],["2022-02-21",11000.0,11400.0,10850.0,11300.0,34076950],["2022-02-22",11000.0,11700.0,11000.0,11500.0,16867500],["2022-02-23",11500.0,11800.0,11200.0,11250.0,11979700],["2022-02-24",11150.0,11250.0,10500.0,10500.0,37187200],["2022-02-25",10550.0,10750.0,10100.0,10200.0,21351900],["2022-02-28",10500.0,10700.0,10150.0,10250.0,17110300],["2022-03-01",10300.0,10950.0,10250.0,10950.0,16658500],["2022-03-02",11700.0,11700.0,11200.0,11250.0,23846200],["2022-03-03",11350.0,11500.0,11000.0,11150.0,15820500],["2022-03-04",11000.0,11900.0,11000.0,11900.0,35337000],["2022-03-07",12100.0,12650.0,11800.0,12500.0,21109000],["2022-03-08",12300.0,12500.0,11700.0,11700.0,21822800],["2022-03-09",11750.0,12250.0,11000.0,11950.0,33982200],["2022-03-10",12150.0,12450.0,11950.0,12150.0,18378100],["2022-03-11",12150.0,12750.0,12100.0,12400.0,28385500],["2022-03-14",12100.0,12500.0,11700.0,11700.0,20617500],["2022-03-15",11750.0,12050.0,11550.0,11750.0,14960300],["2022-03-16",11800.0,12000.0,11500.0,11500.0,20757100],["2022-03-17",11500.0,12300.0,11450.0,12100.0,27219300],["2022-03-18",12150.0,12400.0,11900.0,11950.0,11236900],["2022-03-21",12300.0,12450.0,12050.0,12300.0,23112900],["2022-03-22",12300.0,13150.0,12150.0,13150.0,45151100],["2022-03-23",13450.0,13500.0,13050.0,13150.0,20583800],["2022-03-24",13000.0,13800.0,13000.0,13350.0,26820100],["2022-03-25",13300.0,13600.0,13100.0,13150.0,22591100],["2022-03-28",12800.0,13500.0,12300.0,13300.0,41270500],["2022-03-29",13300.0,13500.0,13000.0,13400.0,15910200],["2022-03-30",13200.0,14150.0,13200.0,13650.0,36486800],["2022-03-31",13850.0,13850.0,13100.0,13100.0,21003300],["2022-04-01",12900.0,13300.0,12750.0,13150.0,19108700],["2022-04-04",13400.0,13650.0,13200.0,13350.0,12858200],["2022-04-05",13350.0,13450.0,13100.0,13200.0,10262800],["2022-04-06",13100.0,13550.0,13050.0,13250.0,15540500],["2022-04-07",13300.0,13450.0,13100.0,13300.0,11936200],["2022-04-08",13350.0,13450.0,12400.0,12400.0,41768000],["2022-04-12",12500.0,12650.0,11550.0,11550.0,23098600],["2022-04-13",11550.0,12150.0,11100.0,12150.0,16036000],["2022-04-14",12150.0,12150.0,11300.0,11300.0,21221200],["2022-04-15",11600.0,12050.0,11550.0,12050.0,25167300],["2022-04-18",12000.0,12150.0,11350.0,11600.0,14370900],["2022-04-19",11500.0,11800.0,10850.0,10850.0,15605700],["2022-04-20",10650.0,10950.0,10100.0,10100.0,22456400],["2022-04-21",9550.0,10500.0,9400.0,10100.0,23914100],["2022-04-22",10150.0,10450.0,9630.0,9800.0,13754400],["2022-04-25",9900.0,10150.0,9120.0,9120.0,18286200],["2022-04-26",8900.0,9740.0,8600.0,9740.0,16597500],["2022-04-27",9800.0,10200.0,9500.0,10200.0,14344600],["2022-04-28",10200.0,10450.0,10000.0,10050.0,8720800],["2022-04-29",10000.0,10300.0,9900.0,10200.0,13825900],["2022-05-04",10300.0,10300.0,9900.0,9920.0,10510800],["2022-05-05",10050.0,10100.0,9530.0,9990.0,11014500],["2022-05-06",9600.0,9800.0,9400.0,9400.0,9996600],["2022-05-09",9300.0,9390.0,8750.0,8750.0,16583400],["2022-05-10",8250.0,9190.0,8250.0,9060.0,12087100],["2022-05-11",9100.0,9140.0,8780.0,8960.0,8522100],["2022-05-12",8800.0,8900.0,8340.0,8340.0,10899400],["2022-05-13",8310.0,8500.0,7760.0,7760.0,21904700],["2022-05-16",8200.0,8290.0,7950.0,8050.0,10651300],["2022-05-17",8050.0,8610.0,7970.0,8610.0,10501900],["2022-05-18",9000.0,9200.0,8900.0,9000.0,13183700],["2022-05-19",8740.0,9190.0,8730.0,9030.0,9474000],["2022-05-20",8640.0,9110.0,8600.0,8990.0,20467100],["2022-05-23",9150.0,9350.0,8600.0,8810.0,14917700],["2022-05-24",8840.0,8840.0,8300.0,8720.0,10733100],["2022-05-25",8750.0,9300.0,8750.0,9300.0,12362900],["2022-05-26",9260.0,9450.0,9050.0,9080.0,9818000],["2022-05-27",9280.0,9570.0,9160.0,9410.0,13695700],["2022-05-30",9500.0,9500.0,9310.0,9360.0,6729500],["2022-05-31",9340.0,9540.0,9160.0,9220.0,9359200],["2022-06-01",9220.0,9320.0,9070.0,9250.0,6874900],["2022-06-02",9280.0,9310.0,8900.0,8900.0,11650700],["2022-06-03",8900.0,8970.0,8560.0,8720.0,11266500],["2022-06-06",8680.0,8860.0,8500.0,8500.0,8740800],["2022-06-07",8480.0,8500.0,8000.0,8450.0,11622100],["2022-06-08",8500.0,8870.0,8500.0,8750.0,7396000],["2022-06-09",8800.0,8800.0,8550.0,8560.0,5312700],["2022-06-10",8460.0,8500.0,8180.0,8190.0,10920600],["2022-06-13",7700.0,7880.0,7620.0,7620.0,17580000],["2022-06-14",7550.0,8100.0,7550.0,7830.0,9480400],["2022-06-15",7870.0,7900.0,7300.0,7550.0,8468300],["2022-06-16",7800.0,7800.0,7500.0,7500.0,6900900],["2022-06-17",7100.0,7300.0,6980.0,6980.0,13112500],["2022-06-20",7020.0,7430.0,6700.0,7200.0,14642500],["2022-06-21",7450.0,7700.0,7400.0,7700.0,9613500],["2022-06-22",8190.0,8190.0,7910.0,8000.0,11791600],["2022-06-23",7850.0,8250.0,7700.0,8240.0,11834400],["2022-06-24",8140.0,8400.0,8030.0,8080.0,8603300],["2022-06-27",8150.0,8640.0,8010.0,8640.0,18979000],["2022-06-28",8700.0,9150.0,8540.0,8640.0,15023900],["2022-06-29",8500.0,8820.0,8480.0,8600.0,9671200],["2022-06-30",8650.0,8850.0,8270.0,8320.0,15511400],["2022-07-01",8300.0,8900.0,8220.0,8900.0,23575500],["2022-07-04",9210.0,9520.0,9210.0,9520.0,23607600],["2022-07-05",9700.0,9960.0,9330.0,9420.0,20345200],["2022-07-06",9300.0,10050.0,9300.0,9650.0,29138500],["2022-07-07",9800.0,9890.0,9320.0,9700.0,15361300],["2022-07-08",9800.0,9910.0,9520.0,9620.0,10756100],["2022-07-11",9720.0,10250.0,9650.0,10250.0,25379200],["2022-07-12",10550.0,10750.0,10200.0,10500.0,19820600],["2022-07-13",10600.0,11200.0,10600.0,11000.0,22353200],["2022-07-14",10850.0,11400.0,10450.0,10900.0,23597200],["2022-07-15",10800.0,11300.0,10800.0,11050.0,13260500],["2022-07-18",11400.0,11800.0,11300.0,11700.0,21942400],["2022-07-19",11750.0,12150.0,11500.0,11650.0,23725900],["2022-07-20",11900.0,11900.0,10850.0,10850.0,50050700],["2022-07-21",10800.0,11150.0,10350.0,11100.0,29657100],["2022-07-22",11000.0,11300.0,10700.0,10850.0,9516800],["2022-07-25",10800.0,11400.0,10600.0,11400.0,17753000],["2022-07-26",11400.0,11450.0,10950.0,11000.0,15321000],["2022-07-27",10900.0,11400.0,10700.0,11300.0,13171500],["2022-07-28",11400.0,11700.0,11000.0,11000.0,29089900],["2022-07-29",11000.0,11550.0,11000.0,11150.0,17267300],["2022-08-01",11450.0,11550.0,11100.0,11350.0,16743700],["2022-08-02",11400.0,12100.0,11250.0,12100.0,43315500],["2022-08-03",12250.0,12800.0,12200.0,12300.0,23943700],["2022-08-04",12300.0,12600.0,12150.0,12350.0,16262600],["2022-08-05",12200.0,12700.0,12150.0,12450.0,17806000],["2022-08-08",12350.0,12450.0,11800.0,11850.0,38129400],["2022-08-09",11700.0,12150.0,11700.0,12050.0,16002900],["2022-08-10",11950.0,12200.0,11700.0,11700.0,22021700],["2022-08-11",11800.0,12350.0,11500.0,12200.0,33082900],["2022-08-12",12250.0,12350.0,11950.0,11950.0,11227700],["2022-08-15",12200.0,12600.0,12100.0,12350.0,26721500],["2022-08-16",12350.0,12650.0,12150.0,12300.0,17740900],["2022-08-17",12300.0,12500.0,11650.0,11900.0,27712100],["2022-08-18",11800.0,11950.0,11550.0,11650.0,21608300],["2022-08-19",11650.0,11900.0,11550.0,11650.0,12374000],["2022-08-22",11800.0,12450.0,11750.0,12400.0,34766100],["2022-08-23",12300.0,12600.0,12250.0,12350.0,17270000],["2022-08-24",12600.0,12950.0,12450.0,12650.0,26786900],["2022-08-25",12800.0,12850.0,12550.0,12600.0,10566300],["2022-08-26",12850.0,13100.0,12550.0,12750.0,19534100],["2022-08-29",12500.0,13050.0,12350.0,13050.0,32047500],["2022-08-30",13050.0,13250.0,12850.0,12950.0,11898800],["2022-08-31",12950.0,13300.0,12850.0,12950.0,19526300],["2022-09-05",12950.0,13150.0,12900.0,12950.0,12128700],["2022-09-06",13150.0,13150.0,12450.0,12450.0,30804500],["2022-09-07",12350.0,12700.0,12300.0,12350.0,18461900],["2022-09-08",12500.0,12550.0,11900.0,11900.0,25852800],["2022-09-09",11950.0,12400.0,11700.0,12400.0,17857106],["2022-09-12",12600.0,12900.0,12600.0,12800.0,13973700],["2022-09-13",12800.0,12900.0,12650.0,12850.0,10506300],["2022-09-14",12700.0,13700.0,12500.0,13700.0,40713500],["2022-09-15",13750.0,13900.0,13500.0,13600.0,14624100],["2022-09-16",13500.0,14150.0,13500.0,13600.0,32672100],["2022-09-19",13800.0,14300.0,13300.0,13850.0,36665800],["2022-09-20",14000.0,14100.0,13650.0,13850.0,11995700],["2022-09-21",13700.0,13900.0,13650.0,13650.0,10396300],["2022-09-22",13500.0,13900.0,13350.0,13850.0,23038100],["2022-09-23",14000.0,14600.0,13900.0,13900.0,38855700],["2022-09-26",13500.0,13700.0,13050.0,13700.0,40963200],["2022-09-27",13750.0,14100.0,13450.0,13450.0,22115800],["2022-09-28",13400.0,13500.0,12550.0,12550.0,45676500],["2022-09-29",12750.0,12850.0,12350.0,12400.0,21694500],["2022-09-30",12550.0,13250.0,12250.0,13250.0,31444800],["2022-10-03",13350.0,13450.0,12350.0,12350.0,33134200],["2022-10-04",12450.0,12450.0,11550.0,11800.0,33603100],["2022-10-05",12200.0,12600.0,12050.0,12400.0,15374100],["2022-10-06",12250.0,12300.0,11550.0,11550.0,34386100],["2022-10-07",10750.0,10950.0,10750.0,10750.0,10664100],["2022-10-10",10150.0,11400.0,10150.0,11100.0,29612300],["2022-10-11",11000.0,11100.0,10350.0,10350.0,15928700],["2022-10-12",10300.0,10700.0,9630.0,9630.0,30895800],["2022-10-13",9980.0,10050.0,9610.0,9900.0,16252800],["2022-10-14",10100.0,10300.0,9970.0,10050.0,13265800],["2022-10-17",9980.0,9980.0,9350.0,9460.0,24976400],["2022-10-18",9700.0,9940.0,9470.0,9780.0,11095200],["2022-10-19",9740.0,9940.0,9340.0,9540.0,10051700],["2022-10-20",9500.0,9500.0,8920.0,9050.0,15249800],["2022-10-21",9060.0,9390.0,8450.0,8500.0,20204600],["2022-10-24",8650.0,8950.0,8400.0,8830.0,20726000],["2022-10-25",8850.0,9250.0,8510.0,9030.0,13651000],["2022-10-26",9040.0,9130.0,8640.0,8700.0,8413200],["2022-10-27",8870.0,9300.0,8810.0,9300.0,13131600],["2022-10-28",9300.0,9500.0,9060.0,9100.0,12447900],["2022-10-31",9100.0,9230.0,8470.0,8660.0,15335500],["2022-11-01",8830.0,8940.0,8620.0,8760.0,7154300],["2022-11-02",8800.0,9200.0,8730.0,8990.0,9848900],["2022-11-03",8880.0,9080.0,8800.0,8800.0,7255000],["2022-11-04",8800.0,8800.0,8280.0,8290.0,16161500],["2022-11-07",8180.0,8280.0,7710.0,7710.0,16642400],["2022-11-08",7450.0,7870.0,7410.0,7800.0,9713600],["2022-11-09",8000.0,8200.0,7860.0,7900.0,7489600],["2022-11-10",7700.0,7900.0,7350.0,7350.0,8920600],["2022-11-11",7520.0,7520.0,6840.0,6840.0,16749600],["2022-11-14",6650.0,6800.0,6370.0,6370.0,15010500],["2022-11-15",6200.0,6380.0,5930.0,5930.0,16001000],["2022-11-16",5930.0,6340.0,5640.0,6340.0,10988900],["2022-11-17",6780.0,6780.0,6780.0,6780.0,2149800],["2022-11-18",7250.0,7250.0,7030.0,7250.0,23846200],["2022-11-21",7750.0,7750.0,7540.0,7750.0,16524200],["2022-11-22",7850.0,8290.0,7760.0,7800.0,21847600],["2022-11-23",7680.0,7980.0,7350.0,7350.0,13129100],["2022-11-24",7300.0,7860.0,7150.0,7860.0,10883700],["2022-11-25",8400.0,8410.0,8300.0,8410.0,20449700],["2022-11-28",8940.0,8990.0,8660.0,8960.0,18237300],["2022-11-29",8710.0,9150.0,8510.0,8920.0,23398900],["2022-11-30",8990.0,9400.0,8650.0,9050.0,17978800],["2022-12-01",9250.0,9500.0,8570.0,8810.0,22614500],["2022-12-02",8710.0,9110.0,8410.0,9110.0,21027100],["2022-12-05",9380.0,9400.0,8850.0,8900.0,21189500],["2022-12-06",8700.0,9520.0,8600.0,9520.0,37700900],["2022-12-07",9800.0,10150.0,9100.0,9180.0,27942600],["2022-12-08",9500.0,9700.0,9060.0,9200.0,20263300],["2022-12-09",9400.0,9750.0,9250.0,9410.0,13752300],["2022-12-12",9600.0,9930.0,9010.0,9010.0,19988300],["2022-12-13",9020.0,9400.0,8630.0,9400.0,22099900],["2022-12-14",9550.0,9590.0,9250.0,9250.0,11879400],["2022-12-15",9220.0,9400.0,9050.0,9130.0,9803500],["2022-12-16",9000.0,9290.0,8930.0,9250.0,14333700],["2022-12-19",9200.0,9440.0,8950.0,8950.0,17075700],["2022-12-20",8850.0,9050.0,8330.0,8330.0,32210700],["2022-12-21",8470.0,8910.0,7900.0,8910.0,27030900],["2022-12-22",9190.0,9290.0,8750.0,8900.0,15240000],["2022-12-23",8900.0,8950.0,8620.0,8620.0,9617300],["2022-12-26",8640.0,8680.0,8030.0,8030.0,17145100],["2022-12-27",8080.0,8590.0,8000.0,8590.0,18041900],["2022-12-28",8740.0,8980.0,8580.0,8600.0,13910000],["2022-12-29",8550.0,8950.0,8520.0,8900.0,13035200],["2022-12-30",9000.0,9250.0,8800.0,9160.0,14436900],["2023-01-03",9110.0,9700.0,9010.0,9490.0,23826800],["2023-01-04",9500.0,9580.0,9020.0,9020.0,24038800],["2023-01-05",9100.0,9390.0,9080.0,9350.0,14634900],["2023-01-06",9400.0,9520.0,9110.0,9350.0,15850600],["2023-01-09",9410.0,9450.0,9100.0,9100.0,12257600],["2023-01-10",9020.0,9270.0,8900.0,9110.0,12828100],["2023-01-11",9180.0,9550.0,9110.0,9400.0,17760000],["2023-01-12",9480.0,9570.0,9250.0,9300.0,13091400],["2023-01-13",9400.0,9450.0,9140.0,9140.0,12124600],["2023-01-16",9200.0,9210.0,8920.0,8950.0,15451900],["2023-01-17",9000.0,9100.0,8960.0,9070.0,9382900],["2023-01-18",9120.0,9600.0,9120.0,9430.0,22986900],["2023-01-19",9700.0,9800.0,9560.0,9630.0,16210100],["2023-01-27",9800.0,9830.0,9600.0,9610.0,12206600],["2023-01-30",9580.0,9650.0,9410.0,9410.0,14313600],["2023-01-31",9410.0,9520.0,9220.0,9520.0,16469100],["2023-02-01",9600.0,9640.0,8900.0,8910.0,19482800],["2023-02-02",9000.0,9000.0,8530.0,8550.0,21851700],["2023-02-03",8560.0,8700.0,8500.0,8610.0,9406000],["2023-02-06",8620.0,8850.0,8510.0,8730.0,10302800],["2023-02-07",8840.0,8920.0,8600.0,8600.0,12110600],["2023-02-08",8610.0,8770.0,8330.0,8550.0,10570200],["2023-02-09",8500.0,8660.0,8500.0,8530.0,4968300],["2023-02-10",8530.0,8590.0,8250.0,8250.0,9292800],["2023-02-13",8000.0,8100.0,7680.0,7680.0,24800400],["2023-02-14",7720.0,7790.0,7600.0,7650.0,7327300],["2023-02-15",7750.0,8150.0,7720.0,7980.0,10443000],["2023-02-16",8060.0,8080.0,7900.0,8000.0,6195100],["2023-02-17",8050.0,8140.0,7950.0,7960.0,6674800],["2023-02-20",7960.0,8300.0,7950.0,8300.0,10769900],["2023-02-21",8400.0,8410.0,8200.0,8200.0,9411500],["2023-02-22",8010.0,8140.0,7850.0,7850.0,12977200],["2023-02-23",7850.0,7920.0,7600.0,7920.0,11341400],["2023-02-24",7800.0,7930.0,7760.0,7790.0,5417100],["2023-02-27",7650.0,7680.0,7400.0,7400.0,8305800],["2023-02-28",7500.0,7640.0,7430.0,7450.0,4737700],["2023-03-01",7500.0,7700.0,7360.0,7700.0,6555700],["2023-03-02",7750.0,7760.0,7620.0,7620.0,4196800],["2023-03-03",7630.0,7680.0,7450.0,7450.0,5079700],["2023-03-06",7590.0,7690.0,7440.0,7460.0,4939000],["2023-03-07",7500.0,7540.0,7430.0,7470.0,5592300],["2023-03-08",7450.0,7570.0,7360.0,7550.0,6779800],["2023-03-09",7630.0,7990.0,7610.0,7810.0,12593500],["2023-03-10",7710.0,7810.0,7630.0,7640.0,6253800],["2023-03-13",7500.0,7590.0,7480.0,7490.0,8079900],["2023-03-14",7520.0,7580.0,7350.0,7380.0,8118700],["2023-03-15",7570.0,7600.0,7480.0,7550.0,6481400],["2023-03-16",7370.0,7450.0,7330.0,7390.0,8783100],["2023-03-17",7480.0,7600.0,7380.0,7600.0,8128800],["2023-03-20",7500.0,7540.0,7330.0,7330.0,7717800],["2023-03-21",7400.0,7410.0,7300.0,7340.0,4256800],["2023-03-22",7400.0,7420.0,7340.0,7340.0,3073200],["2023-03-23",7300.0,7320.0,7250.0,7260.0,5343500],["2023-03-24",7350.0,7370.0,7290.0,7300.0,4659700],["2023-03-27",7310.0,7400.0,7270.0,7360.0,5272300],["2023-03-28",7370.0,7540.0,7370.0,7440.0,7087900],["2023-03-29",7440.0,7500.0,7380.0,7390.0,3826000],["2023-03-30",7420.0,7480.0,7360.0,7360.0,4843000],["2023-03-31",7360.0,7390.0,7310.0,7330.0,5625700],["2023-04-03",7390.0,7440.0,7360.0,7390.0,6172300],["2023-04-04",7400.0,7700.0,7400.0,7650.0,15713000],["2023-04-05",7710.0,7710.0,7540.0,7560.0,8737100],["2023-04-06",7570.0,7900.0,7570.0,7600.0,13362000],["2023-04-07",7600.0,7650.0,7450.0,7450.0,8447500],["2023-04-10",7540.0,7750.0,7450.0,7600.0,11842700],["2023-04-11",7590.0,7880.0,7590.0,7820.0,17114700],["2023-04-12",7900.0,7900.0,7680.0,7700.0,11011100],["2023-04-13",7800.0,7870.0,7700.0,7700.0,9811700],["2023-04-14",7760.0,7990.0,7700.0,7700.0,12085700],["2023-04-17",7720.0,8160.0,7720.0,8150.0,22913400],["2023-04-18",8200.0,8240.0,7920.0,7970.0,10234500],["2023-04-19",8000.0,8190.0,7910.0,8150.0,16247800],["2023-04-20",8200.0,8260.0,8030.0,8070.0,8671800],["2023-04-21",8100.0,8140.0,7810.0,7890.0,11792800],["2023-04-24",7910.0,7960.0,7560.0,7600.0,14936800],["2023-04-25",7630.0,7800.0,7390.0,7690.0,16659500],["2023-04-26",7690.0,7700.0,7450.0,7590.0,8971500],["2023-04-27",7590.0,7640.0,7490.0,7500.0,5975100],["2023-04-28",7500.0,7650.0,7310.0,7620.0,17932800],["2023-05-04",7650.0,7750.0,7410.0,7540.0,5370300],["2023-05-05",7540.0,7700.0,7480.0,7510.0,9155300],["2023-05-08",7580.0,8000.0,7520.0,7830.0,17549400],["2023-05-09",7850.0,7900.0,7720.0,7780.0,4985000],["2023-05-10",7780.0,8150.0,7780.0,8050.0,19192800],["2023-05-11",8100.0,8100.0,7850.0,7950.0,8395600],["2023-05-12",7980.0,8050.0,7880.0,8050.0,11135000],["2023-05-15",8060.0,8130.0,7650.0,7650.0,24596500],["2023-05-16",7700.0,7950.0,7630.0,7800.0,11273700],["2023-05-17",7860.0,8020.0,7690.0,7700.0,11146600],["2023-05-18",7750.0,7760.0,7600.0,7640.0,9787300],["2023-05-19",7640.0,7710.0,7600.0,7700.0,6693700],["2023-05-22",7800.0,7900.0,7770.0,7780.0,7637100],["2023-05-23",7860.0,7930.0,7770.0,7830.0,10284500],["2023-05-24",7910.0,7920.0,7720.0,7730.0,7810300],["2023-05-25",7730.0,7750.0,7650.0,7670.0,6743500],["2023-05-26",7780.0,7870.0,7700.0,7770.0,7810900],["2023-05-29",7860.0,8140.0,7830.0,8050.0,24233300],["2023-05-30",8090.0,8120.0,7920.0,7990.0,13548600],["2023-05-31",8000.0,8280.0,7980.0,8180.0,24059100],["2023-06-01",8180.0,8250.0,8070.0,8120.0,12522400],["2023-06-02",8190.0,8190.0,8010.0,8030.0,17141300],["2023-06-05",8110.0,8300.0,8060.0,8110.0,16393500],["2023-06-06",8120.0,8210.0,8120.0,8190.0,9429500],["2023-06-07",8250.0,8280.0,8140.0,8210.0,13750300],["2023-06-08",8250.0,8490.0,8180.0,8180.0,24024800],["2023-06-09",8200.0,8240.0,8000.0,8100.0,15770900],["2023-06-12",8110.0,8220.0,8020.0,8060.0,11266600],["2023-06-13",8120.0,8200.0,8060.0,8110.0,10474800],["2023-06-14",8130.0,8180.0,8010.0,8020.0,10803000],["2023-06-15",8050.0,8290.0,8040.0,8190.0,19937900],["2023-06-16",8250.0,8260.0,8030.0,8030.0,13458800],["2023-06-19",8100.0,8140.0,7860.0,7900.0,15464300],["2023-06-20",7980.0,8010.0,7880.0,7960.0,8009100],["2023-06-21",7980.0,8030.0,7940.0,7970.0,7182300],["2023-06-22",8000.0,8090.0,7970.0,8080.0,10378200],["2023-06-23",8130.0,8130.0,8000.0,8040.0,10953900],["2023-06-26",8050.0,8080.0,7860.0,7950.0,11822700],["2023-06-27",7960.0,8040.0,7900.0,7970.0,6868600],["2023-06-28",8050.0,8050.0,7930.0,7950.0,8588100],["2023-06-29",7980.0,8450.0,7980.0,8300.0,38426600],["2023-06-30",8330.0,8370.0,8150.0,8150.0,12013200],["2023-07-03",8200.0,8240.0,8100.0,8170.0,11388600],["2023-07-04",8200.0,8500.0,8200.0,8390.0,25319000],["2023-07-05",8480.0,8480.0,8250.0,8270.0,13820800],["2023-07-06",8270.0,8350.0,8010.0,8150.0,16617400],["2023-07-07",8150.0,8220.0,8050.0,8190.0,8473600],["2023-07-10",8250.0,8300.0,8180.0,8200.0,11471700],["2023-07-11",8300.0,8770.0,8260.0,8760.0,43645100],["2023-07-12",8760.0,8890.0,8600.0,8710.0,14235600],["2023-07-13",8730.0,8850.0,8670.0,8810.0,17737700],["2023-07-14",8860.0,8870.0,8600.0,8720.0,18785400],["2023-07-17",8810.0,8820.0,8630.0,8680.0,12765100],["2023-07-18",8700.0,8990.0,8680.0,8720.0,20268400],["2023-07-19",8760.0,8780.0,8500.0,8500.0,18869000],["2023-07-20",8510.0,8580.0,8400.0,8490.0,9679000],["2023-07-21",8530.0,8700.0,8520.0,8650.0,12012500],["2023-07-24",8740.0,8850.0,8660.0,8790.0,15801800],["2023-07-25",8820.0,8870.0,8600.0,8670.0,12692700],["2023-07-26",8660.0,8700.0,8560.0,8640.0,11126300],["2023-07-27",8650.0,8730.0,8460.0,8540.0,15358600],["2023-07-28",8540.0,8800.0,8540.0,8800.0,14159100],["2023-07-31",8840.0,9150.0,8830.0,8880.0,34063200],["2023-08-01",8880.0,8960.0,8770.0,8900.0,26042600],["2023-08-02",8900.0,9200.0,8790.0,9100.0,24297800],["2023-08-03",9170.0,9170.0,8900.0,8900.0,15962300],["2023-08-04",8900.0,9150.0,8870.0,9150.0,23099600],["2023-08-07",9250.0,9450.0,9010.0,9180.0,15868300],["2023-08-08",9240.0,9820.0,9170.0,9810.0,47248500],["2023-08-09",9720.0,9910.0,9480.0,9550.0,25251600],["2023-08-10",9550.0,9590.0,9210.0,9210.0,22718000],["2023-08-11",9350.0,9350.0,9000.0,9270.0,19516700],["2023-08-14",9300.0,9330.0,9180.0,9200.0,20269500],["2023-08-15",9350.0,9430.0,9170.0,9200.0,15127600],["2023-08-16",9250.0,9300.0,9160.0,9200.0,10476200],["2023-08-17",9250.0,9290.0,9100.0,9100.0,14760600],["2023-08-18",9040.0,9060.0,8470.0,8470.0,40015900],["2023-08-21",8790.0,8790.0,8430.0,8570.0,12830700],["2023-08-22",8670.0,8990.0,8210.0,8990.0,19289100],["2023-08-23",9050.0,9080.0,8750.0,8800.0,11134800],["2023-08-24",8800.0,9350.0,8700.0,9290.0,24859800],["2023-08-25",9200.0,9240.0,8900.0,8920.0,16709100],["2023-08-28",8960.0,9040.0,8870.0,9040.0,9793800],["2023-08-29",9050.0,9180.0,8900.0,8900.0,17505000],["2023-08-30",8950.0,9020.0,8810.0,8900.0,9820300],["2023-08-31",8910.0,9380.0,8890.0,9180.0,35859200],["2023-09-05",9200.0,9260.0,9150.0,9200.0,14986400],["2023-09-06",9250.0,9250.0,9090.0,9140.0,22901300],["2023-09-07",9200.0,9390.0,9180.0,9230.0,23767700],["2023-09-08",9300.0,9420.0,9180.0,9190.0,26071200],["2023-09-11",9180.0,9290.0,8900.0,8900.0,23734600],["2023-09-12",8900.0,8970.0,8730.0,8970.0,14410700],["2023-09-13",9010.0,9010.0,8720.0,8770.0,16364900],["2023-09-14",8750.0,8770.0,8480.0,8500.0,20141900],["2023-09-15",8520.0,8610.0,8480.0,8510.0,7910400],["2023-09-18",8510.0,8550.0,8410.0,8440.0,6946500],["2023-09-19",8450.0,8520.0,8290.0,8300.0,10152400],["2023-09-20",8400.0,8500.0,8350.0,8500.0,6136700],["2023-09-21",8550.0,8590.0,8460.0,8460.0,6247000],["2023-09-22",8350.0,8400.0,8030.0,8070.0,15740600],["2023-09-25",8070.0,8180.0,7510.0,7510.0,11975400],["2023-09-26",7500.0,7760.0,7440.0,7510.0,10948300],["2023-09-27",7640.0,7850.0,7520.0,7850.0,6281500],["2023-09-28",7850.0,7870.0,7630.0,7800.0,5481400],["2023-09-29",7830.0,7870.0,7700.0,7720.0,6619100],["2023-10-02",7840.0,7920.0,7730.0,7900.0,6089700],["2023-10-03",7790.0,7800.0,7510.0,7650.0,9388400],["2023-10-04",7500.0,7760.0,7480.0,7720.0,6628300],["2023-10-05",7740.0,8210.0,7590.0,8100.0,17614900],["2023-10-06",8110.0,8350.0,8110.0,8200.0,9804500],["2023-10-09",8180.0,8500.0,8090.0,8450.0,11439500],["2023-10-10",8450.0,8580.0,8330.0,8430.0,11612000],["2023-10-11",8440.0,8460.0,8320.0,8400.0,5572600],["2023-10-12",8480.0,8500.0,8150.0,8220.0,8759000],["2023-10-13",8190.0,8420.0,8090.0,8320.0,9088000],["2023-10-16",8320.0,8410.0,8300.0,8330.0,5384500],["2023-10-17",8340.0,8420.0,8030.0,8030.0,5553500],["2023-10-18",8110.0,8130.0,7600.0,7700.0,10250200],["2023-10-19",7700.0,8060.0,7640.0,7980.0,7540300],["2023-10-20",7990.0,8150.0,7800.0,8150.0,5014400],["2023-10-23",8150.0,8720.0,8110.0,8710.0,32713900],["2023-10-24",8710.0,8880.0,8640.0,8720.0,7667700],["2023-10-25",8810.0,8950.0,8720.0,8790.0,12235100],["2023-10-26",8570.0,8690.0,8260.0,8690.0,18083600],["2023-10-27",8800.0,8890.0,8580.0,8750.0,12118400],["2023-10-30",8880.0,8950.0,8330.0,8330.0,8905300],["2023-10-31",8400.0,8430.0,8020.0,8030.0,8492800],["2023-11-01",8100.0,8190.0,7950.0,8160.0,5880800],["2023-11-02",8350.0,8440.0,8200.0,8320.0,8206500],["2023-11-03",8580.0,8590.0,8150.0,8200.0,8031300],["2023-11-06",8220.0,8350.0,8190.0,8300.0,7060000],["2023-11-07",8300.0,8560.0,8240.0,8380.0,7391500],["2023-11-08",8380.0,8630.0,8250.0,8630.0,13647400],["2023-11-09",8680.0,8780.0,8500.0,8500.0,10873800],["2023-11-10",8460.0,9090.0,8390.0,8700.0,46222000],["2023-11-13",8790.0,9200.0,8770.0,9000.0,20658200],["2023-11-14",9010.0,9150.0,8800.0,8900.0,14958800],["2023-11-15",9100.0,9200.0,8960.0,8980.0,23336100],["2023-11-16",8980.0,9000.0,8850.0,9000.0,8440200],["2023-11-17",9100.0,9350.0,9000.0,9120.0,34632600],["2023-11-20",9000.0,9400.0,8900.0,9400.0,29063600],["2023-11-21",9530.0,9530.0,9250.0,9260.0,10215900],["2023-11-22",9350.0,9480.0,9290.0,9360.0,15150500],["2023-11-23",9400.0,10000.0,9360.0,9800.0,52949300],["2023-11-24",9810.0,10450.0,9680.0,10400.0,34280700],["2023-11-27",10400.0,10900.0,10300.0,10600.0,36444700],["2023-11-28",10600.0,10750.0,10400.0,10700.0,20229300],["2023-11-29",10950.0,11350.0,10850.0,11250.0,38113500],["2023-11-30",11350.0,11350.0,10900.0,11150.0,26064600],["2023-12-01",11150.0,11800.0,11000.0,11800.0,27282100],["2023-12-04",12000.0,12200.0,11700.0,12200.0,29866100],["2023-12-05",12200.0,12250.0,11850.0,11900.0,12548100],["2023-12-06",11900.0,12700.0,11900.0,12600.0,34573700],["2023-12-07",12750.0,12800.0,11750.0,12400.0,38359000],["2023-12-08",12300.0,12400.0,11950.0,12150.0,9953700],["2023-12-11",12000.0,13000.0,12000.0,13000.0,26118800],["2023-12-12",13000.0,13500.0,12900.0,13100.0,21403200],["2023-12-13",13500.0,13800.0,13200.0,13550.0,27661300],["2023-12-14",13550.0,13850.0,13250.0,13450.0,13948100],["2023-12-15",13700.0,13700.0,12800.0,13050.0,33878700],["2023-12-18",13350.0,13700.0,12950.0,13300.0,24018200],["2023-12-19",13150.0,13200.0,12400.0,12400.0,27191000],["2023-12-20",11800.0,12600.0,11800.0,12500.0,27775300],["2023-12-21",12300.0,13350.0,12200.0,13350.0,25704800],["2023-12-22",13250.0,13700.0,13250.0,13500.0,21601000],["2023-12-25",13850.0,14050.0,13550.0,13750.0,22415200],["2023-12-26",13800.0,13900.0,13300.0,13650.0,17492100],["2023-12-27",13800.0,14050.0,13650.0,13850.0,19866800],["2023-12-28",13850.0,13850.0,12900.0,13700.0,47102200],["2023-12-29",13700.0,13750.0,13200.0,13200.0,17768800],["2024-01-02",13500.0,13600.0,13100.0,13600.0,21259100],["2024-01-03",13550.0,13750.0,13450.0,13700.0,10084400],["2024-01-04",13600.0,13700.0,13150.0,13300.0,15857000],["2024-01-05",13350.0,13450.0,12600.0,13100.0,34248000],["2024-01-08",13200.0,13300.0,12850.0,12850.0,15766100],["2024-01-09",12850.0,13400.0,12800.0,13350.0,15999700],["2024-01-10",13350.0,13450.0,13100.0,13250.0,6544300],["2024-01-11",13200.0,14150.0,13200.0,14100.0,35733300],["2024-01-12",14000.0,14000.0,13600.0,13800.0,12405200],["2024-01-15",13900.0,13900.0,13300.0,13300.0,9739000],["2024-01-16",13400.0,13500.0,13100.0,13500.0,7354600],["2024-01-17",13450.0,13550.0,13350.0,13500.0,4915100],["2024-01-18",13550.0,13550.0,13300.0,13400.0,3917200],["2024-01-19",13500.0,13900.0,13500.0,13700.0,7535100],["2024-01-22",13700.0,14300.0,13500.0,14000.0,11383400],["2024-01-23",14150.0,14800.0,14050.0,14650.0,22162800],["2024-01-24",14750.0,14950.0,14300.0,14300.0,9319800],["2024-01-25",14300.0,14750.0,14250.0,14750.0,11253800],["2024-01-26",14900.0,15050.0,14600.0,14700.0,9215600],["2024-01-29",14850.0,14850.0,14550.0,14700.0,5772900],["2024-01-30",14650.0,15000.0,14650.0,14950.0,7491400],["2024-01-31",15000.0,15000.0,14200.0,14200.0,18383700],["2024-02-01",14100.0,14500.0,14000.0,14350.0,6757100],["2024-02-02",14400.0,14400.0,14000.0,14000.0,10630300],["2024-02-05",13950.0,14000.0,13300.0,13350.0,19880400],["2024-02-06",13400.0,13650.0,13250.0,13300.0,10295100],["2024-02-07",13300.0,13600.0,13050.0,13150.0,15343500],["2024-02-15",13550.0,13750.0,13150.0,13450.0,13827300],["2024-02-16",13500.0,13550.0,12600.0,12750.0,30633500],["2024-02-19",12750.0,13200.0,12300.0,13000.0,19608300],["2024-02-20",13000.0,13100.0,12550.0,12600.0,11190800],["2024-02-21",12600.0,12950.0,12550.0,12800.0,9160700],["2024-02-22",12700.0,13100.0,12600.0,12600.0,12957100],["2024-02-23",12650.0,12800.0,12200.0,12200.0,13332000],["2024-02-26",12250.0,12650.0,12100.0,12600.0,12036900],["2024-02-27",12700.0,12950.0,12500.0,12650.0,8634400],["2024-02-28",12800.0,12850.0,12500.0,12550.0,8031400],["2024-02-29",12600.0,12800.0,12250.0,12800.0,16398600],["2024-03-01",12850.0,12900.0,12650.0,12700.0,6677400],["2024-03-04",12750.0,13050.0,12600.0,12800.0,16451900],["2024-03-05",12900.0,13200.0,12600.0,13200.0,28418900],["2024-03-06",13300.0,13300.0,12850.0,12900.0,10759000],["2024-03-07",12900.0,13150.0,12800.0,12950.0,12926800],["2024-03-08",12950.0,13050.0,12450.0,12550.0,21627800],["2024-03-11",12600.0,12600.0,12200.0,12200.0,17672600],["2024-03-12",12150.0,12600.0,12100.0,12400.0,14819500],["2024-03-13",12500.0,12550.0,12300.0,12450.0,8588700],["2024-03-14",12550.0,12800.0,12300.0,12500.0,16439700],["2024-03-15",12500.0,12550.0,12300.0,12300.0,9090100],["2024-03-18",12300.0,12400.0,11450.0,11750.0,27890500],["2024-03-19",11750.0,12000.0,11650.0,11850.0,6457700],["2024-03-20",11950.0,12650.0,11750.0,12650.0,27279100],["2024-03-21",12850.0,12850.0,12600.0,12700.0,10424200],["2024-03-22",12750.0,12800.0,12350.0,12450.0,12497100],["2024-03-25",12500.0,12600.0,12350.0,12450.0,8914300],["2024-03-26",12400.0,12800.0,12300.0,12600.0,7379600],["2024-03-27",12650.0,12650.0,12450.0,12550.0,4118500],["2024-03-28",12550.0,13050.0,12550.0,12950.0,22871900],["2024-03-29",12850.0,13200.0,12750.0,13050.0,14467200],["2024-04-01",13050.0,13100.0,12650.0,12650.0,13128500],["2024-04-02",12600.0,12700.0,12350.0,12700.0,12711700],["2024-04-03",12700.0,13000.0,12600.0,12800.0,14179400],["2024-04-04",12650.0,12800.0,12600.0,12650.0,6912400],["2024-04-05",12600.0,13100.0,12450.0,12900.0,17103200],["2024-04-08",13000.0,13400.0,12850.0,13000.0,25674500],["2024-04-09",13050.0,13150.0,12900.0,13150.0,6613600],["2024-04-10",13250.0,13800.0,13100.0,13400.0,22132200],["2024-04-11",13250.0,13500.0,13200.0,13300.0,8234200],["2024-04-12",13450.0,13650.0,13250.0,13400.0,11054400],["2024-04-15",13400.0,13550.0,12500.0,12500.0,36145400],["2024-04-16",12400.0,12600.0,11950.0,12600.0,18005800],["2024-04-17",12600.0,12650.0,11850.0,11850.0,20545600],["2024-04-19",11400.0,11800.0,11050.0,11800.0,22678300],["2024-04-22",12200.0,12200.0,12000.0,12050.0,8281200],["2024-04-23",12000.0,12200.0,12000.0,12150.0,9491100],["2024-04-24",12200.0,12450.0,12150.0,12300.0,6466300],["2024-04-25",12400.0,12650.0,12300.0,12500.0,5152300],["2024-04-26",12400.0,12550.0,12350.0,12400.0,4253500],["2024-05-02",12300.0,12400.0,12250.0,12250.0,3599200],["2024-05-03",12300.0,12600.0,12300.0,12450.0,5125200],["2024-05-06",12500.0,13300.0,12450.0,13000.0,15432200],["2024-05-07",13050.0,13300.0,12900.0,13200.0,6535900],["2024-05-08",13150.0,13500.0,12900.0,13500.0,19367600],["2024-05-09",13650.0,13650.0,13200.0,13450.0,9686100],["2024-05-10",13500.0,13700.0,13200.0,13200.0,8559100],["2024-05-13",13250.0,13850.0,13050.0,13700.0,21284600],["2024-05-14",13800.0,13950.0,13500.0,13550.0,7092800],["2024-05-15",13500.0,13750.0,13450.0,13550.0,10129800],["2024-05-16",13650.0,13700.0,13400.0,13650.0,15565200],["2024-05-17",13850.0,14600.0,13800.0,14600.0,38251900],["2024-05-20",15000.0,15300.0,14600.0,14750.0,26425600],["2024-05-21",14450.0,15100.0,14400.0,14900.0,19930100],["2024-05-22",15000.0,15000.0,14050.0,14200.0,36523100],["2024-05-23",14200.0,14700.0,13900.0,14600.0,22188500],["2024-05-24",14600.0,14800.0,13900.0,14450.0,23192300],["2024-05-27",14400.0,14600.0,14000.0,14600.0,9646900],["2024-05-28",14700.0,15100.0,14600.0,14950.0,19151100],["2024-05-29",15100.0,15200.0,14500.0,14600.0,19824300],["2024-05-30",14450.0,14650.0,14050.0,14650.0,19294400],["2024-05-31",14450.0,14550.0,14300.0,14500.0,7710000],["2024-06-03",14650.0,15150.0,14500.0,15000.0,25766100],["2024-06-04",15050.0,15100.0,14400.0,14400.0,21604000],["2024-06-05",14500.0,14500.0,14200.0,14250.0,10717700],["2024-06-06",14400.0,14500.0,14100.0,14300.0,7415300],["2024-06-07",14400.0,14600.0,14300.0,14400.0,6778500],["2024-06-10",14500.0,14600.0,13950.0,14000.0,17101200],["2024-06-11",14100.0,14200.0,13700.0,14200.0,15706500],["2024-06-12",14200.0,14400.0,14000.0,14200.0,5746100],["2024-06-13",14200.0,14250.0,13850.0,13950.0,11627000],["2024-06-14",13900.0,14000.0,13300.0,13300.0,33596600],["2024-06-17",13350.0,13450.0,13150.0,13400.0,6765100],["2024-06-18",13450.0,13650.0,13400.0,13600.0,4543600],["2024-06-19",13550.0,13600.0,12750.0,12800.0,27674400],["2024-06-20",12850.0,13000.0,12450.0,12550.0,16203000],["2024-06-21",12550.0,12700.0,12400.0,12400.0,7354800],["2024-06-24",12400.0,12900.0,12200.0,12600.0,16048600],["2024-06-25",12700.0,12700.0,12450.0,12500.0,5258100],["2024-06-26",12600.0,12700.0,12450.0,12700.0,4451500],["2024-06-27",12700.0,12700.0,12400.0,12450.0,4265900],["2024-06-28",12500.0,12550.0,12000.0,12100.0,9755100],["2024-07-01",12200.0,12350.0,12050.0,12200.0,4915400],["2024-07-02",12400.0,12450.0,12250.0,12300.0,3588700],["2024-07-03",12400.0,12400.0,12200.0,12250.0,3426040],["2024-07-04",12300.0,12400.0,12200.0,12350.0,6524100],["2024-07-05",12350.0,12450.0,11850.0,11950.0,14800900],["2024-07-08",12000.0,12050.0,11800.0,11800.0,5450800],["2024-07-09",11750.0,12100.0,11700.0,11950.0,11169000],["2024-07-10",12000.0,12150.0,11950.0,12000.0,4415600],["2024-07-11",12050.0,12150.0,11850.0,12050.0,4637900],["2024-07-12",12100.0,12450.0,12000.0,12200.0,11474100],["2024-07-15",12300.0,12350.0,12050.0,12050.0,2520600],["2024-07-16",12050.0,12150.0,11950.0,12050.0,4466100],["2024-07-17",12050.0,12200.0,11800.0,11850.0,10222200],["2024-07-18",11850.0,12350.0,11800.0,12350.0,11117900],["2024-07-19",12350.0,12400.0,11950.0,11950.0,6528700],["2024-07-22",11800.0,12050.0,11600.0,11950.0,11324500],["2024-07-23",11950.0,12000.0,11600.0,11600.0,4964200],["2024-07-24",11600.0,11850.0,11400.0,11850.0,8779500],["2024-07-25",11700.0,11850.0,11600.0,11750.0,2677800],["2024-07-26",11750.0,12150.0,11750.0,12050.0,9029700],["2024-07-29",11950.0,12500.0,11850.0,12400.0,13036400],["2024-07-30",12400.0,12400.0,12100.0,12150.0,4421400],["2024-07-31",12400.0,12500.0,12100.0,12150.0,9188800],["2024-08-01",12150.0,12200.0,11800.0,11800.0,7333200],["2024-08-02",11750.0,12150.0,11700.0,12100.0,6196800],["2024-08-05",11750.0,12000.0,11500.0,11600.0,9815300],["2024-08-06",11700.0,11850.0,11600.0,11850.0,4435200],["2024-08-07",11850.0,11900.0,11550.0,11550.0,5992700],["2024-08-08",11600.0,11600.0,10750.0,10750.0,35405500],["2024-08-09",10800.0,10800.0,10300.0,10450.0,12243300],["2024-08-12",10500.0,10750.0,10450.0,10500.0,4153100],["2024-08-13",10600.0,10600.0,10450.0,10450.0,3190600],["2024-08-14",10450.0,10550.0,9950.0,10050.0,14587500],["2024-08-15",10050.0,10300.0,10000.0,10050.0,5039500],["2024-08-16",10250.0,10500.0,10150.0,10400.0,6564100],["2024-08-19",10550.0,10650.0,10400.0,10500.0,4150900],["2024-08-20",10650.0,10850.0,10550.0,10600.0,6993900],["2024-08-21",10600.0,10700.0,10500.0,10700.0,4596500],["2024-08-22",10700.0,10700.0,10500.0,10500.0,3186400],["2024-08-23",10450.0,10550.0,10350.0,10400.0,6078800],["2024-08-26",10500.0,10700.0,10400.0,10450.0,5014100],["2024-08-27",10500.0,10550.0,10400.0,10500.0,3703200],["2024-08-28",10550.0,11200.0,10500.0,11000.0,27355900],["2024-08-29",11050.0,11050.0,10750.0,10850.0,5913300],["2024-08-30",10800.0,10850.0,10650.0,10650.0,5985800],["2024-09-04",10500.0,10500.0,10100.0,10250.0,10391600],["2024-09-05",10400.0,10400.0,10100.0,10200.0,4303200],["2024-09-06",10250.0,10350.0,10100.0,10250.0,3617900],["2024-09-09",10300.0,10400.0,10150.0,10400.0,2800800],["2024-09-10",10450.0,10900.0,10400.0,10650.0,9858900],["2024-09-11",10700.0,10700.0,10400.0,10600.0,3895900],["2024-09-12",10650.0,10700.0,10450.0,10450.0,2295500],["2024-09-13",10450.0,10500.0,10300.0,10450.0,3451300],["2024-09-16",10500.0,10600.0,10350.0,10350.0,2563800],["2024-09-17",10400.0,10450.0,10250.0,10450.0,2842100],["2024-09-18",10500.0,10750.0,10450.0,10550.0,4179000],["2024-09-19",10600.0,10750.0,10550.0,10550.0,2747800],["2024-09-20",10600.0,10750.0,10600.0,10700.0,5093400],["2024-09-23",10500.0,10600.0,10400.0,10400.0,4318900],["2024-09-24",10500.0,10600.0,10400.0,10500.0,2143400],["2024-09-25",10600.0,10750.0,10550.0,10650.0,6068600],["2024-09-26",10650.0,11000.0,10650.0,10650.0,6559100],["2024-09-27",10750.0,10750.0,10600.0,10650.0,5319800],["2024-09-30",10650.0,10850.0,10600.0,10850.0,5613800],["2024-10-01",10850.0,11150.0,10750.0,11150.0,11912400],["2024-10-02",11000.0,11100.0,10850.0,10900.0,4701400],["2024-10-03",10900.0,11050.0,10550.0,10550.0,7803200],["2024-10-04",10550.0,11250.0,10550.0,11200.0,17235800],["2024-10-07",11250.0,11250.0,10850.0,10900.0,4969500],["2024-10-08",11000.0,11050.0,10900.0,10900.0,3394400],["2024-10-09",11000.0,11150.0,11000.0,11050.0,4254400],["2024-10-10",11150.0,11350.0,11000.0,11000.0,7196100],["2024-10-11",11100.0,11100.0,10900.0,11000.0,2257900],["2024-10-14",11050.0,11100.0,10950.0,11000.0,3982600],["2024-10-15",11000.0,11250.0,10850.0,11000.0,8557000],["2024-10-16",11000.0,11000.0,10750.0,10800.0,3596300],["2024-10-17",10800.0,10900.0,10550.0,10800.0,6511000],["2024-10-18",10900.0,10900.0,10600.0,10600.0,3507100],["2024-10-21",10600.0,10750.0,10600.0,10600.0,2417700],["2024-10-22",10600.0,10650.0,10450.0,10500.0,4015000],["2024-10-23",10600.0,10750.0,10450.0,10700.0,4258600],["2024-10-24",10750.0,10850.0,10550.0,10550.0,5553000],["2024-10-25",10600.0,10600.0,10150.0,10150.0,12734100],["2024-10-28",10300.0,10300.0,10050.0,10150.0,4326700],["2024-10-29",10300.0,10350.0,10200.0,10200.0,1735400],["2024-10-30",10300.0,10500.0,10250.0,10350.0,4787900],["2024-10-31",10300.0,10450.0,10300.0,10350.0,1926600],["2024-11-01",10350.0,10400.0,10250.0,10250.0,2116000],["2024-11-04",10350.0,10500.0,10300.0,10300.0,3395400],["2024-11-05",10400.0,10400.0,10250.0,10350.0,1460000],["2024-11-06",10400.0,10450.0,10300.0,10450.0,3478300],["2024-11-07",10550.0,10550.0,10400.0,10400.0,2874300],["2024-11-08",10450.0,10450.0,10350.0,10350.0,4251000],["2024-11-11",10350.0,10500.0,10300.0,10500.0,5119700],["2024-11-12",10500.0,11200.0,10500.0,11200.0,26376800],["2024-11-13",11200.0,11600.0,11100.0,11300.0,10121700],["2024-11-14",11400.0,12050.0,11250.0,11750.0,17860500],["2024-11-15",11750.0,11950.0,11650.0,11800.0,6331300],["2024-11-18",11900.0,11900.0,11300.0,11400.0,7684500],["2024-11-19",11300.0,11750.0,11300.0,11400.0,5815600],["2024-11-20",11350.0,11850.0,11350.0,11650.0,12855400],["2024-11-21",11650.0,11750.0,11500.0,11650.0,2550700],["2024-11-22",11650.0,12300.0,11550.0,11700.0,12987100],["2024-11-25",11700.0,12100.0,11600.0,12100.0,5322600],["2024-11-26",12150.0,12150.0,11900.0,12150.0,5540400],["2024-11-27",12150.0,12150.0,11750.0,11750.0,7253600],["2024-11-28",11800.0,12100.0,11750.0,11950.0,5818200],["2024-11-29",12000.0,12050.0,11800.0,11950.0,6785900],["2024-12-02",11950.0,12100.0,11600.0,11650.0,5835600],["2024-12-03",11800.0,11800.0,11600.0,11800.0,2717200],["2024-12-04",11800.0,11800.0,11400.0,11400.0,7987500],["2024-12-05",11500.0,11800.0,11400.0,11700.0,4989800],["2024-12-06",11750.0,12200.0,11700.0,11900.0,10685300],["2024-12-09",12000.0,12700.0,11900.0,12600.0,30059700],["2024-12-10",12650.0,12700.0,12350.0,12450.0,7015600],["2024-12-11",12500.0,12650.0,12300.0,12500.0,5801200],["2024-12-12",12550.0,12600.0,12350.0,12400.0,3481500],["2024-12-13",12350.0,12600.0,12300.0,12400.0,4504900],["2024-12-16",12550.0,12700.0,12400.0,12500.0,4350600],["2024-12-17",12450.0,12500.0,12350.0,12450.0,3632700],["2024-12-18",12400.0,12700.0,12400.0,12400.0,9638300],["2024-12-19",12350.0,12400.0,12100.0,12350.0,7619200],["2024-12-20",12400.0,12600.0,12250.0,12250.0,6816600],["2024-12-23",12400.0,12950.0,12350.0,12850.0,7112500],["2024-12-24",12850.0,13050.0,12650.0,12750.0,6145700],["2024-12-25",12750.0,12850.0,12500.0,12500.0,5669900],["2024-12-26",12550.0,12650.0,12500.0,12500.0,4398900],["2024-12-27",12500.0,12600.0,11950.0,12000.0,15719300],["2024-12-30",12000.0,12150.0,11750.0,12000.0,5960300],["2024-12-31",12250.0,12300.0,11900.0,12050.0,7389100],["2025-01-02",12150.0,12500.0,12100.0,12300.0,6425300],["2025-01-03",12300.0,12300.0,11850.0,11850.0,8335500],["2025-01-06",11900.0,11950.0,11550.0,11600.0,4446100],["2025-01-07",11650.0,11850.0,11650.0,11650.0,6466100],["2025-01-08",11700.0,12100.0,11700.0,11850.0,5137700],["2025-01-09",11950.0,12000.0,11850.0,11950.0,2199800],["2025-01-10",11950.0,12000.0,11650.0,11650.0,4611000],["2025-01-13",11650.0,11900.0,11600.0,11800.0,7334000],["2025-01-14",11800.0,11900.0,11500.0,11550.0,2976300],["2025-01-15",11600.0,11700.0,11500.0,11650.0,2489800],["2025-01-16",11750.0,11950.0,11700.0,11750.0,4974600],["2025-01-17",11850.0,11950.0,11750.0,11800.0,2238500],["2025-01-20",11800.0,11900.0,11750.0,11800.0,3497400],["2025-01-21",11900.0,11950.0,11800.0,11950.0,3263800],["2025-01-22",12000.0,12300.0,12000.0,12100.0,5369900],["2025-01-23",12150.0,12250.0,12050.0,12200.0,3435300],["2025-01-24",12250.0,12300.0,12100.0,12200.0,3744200],["2025-02-03",11800.0,11900.0,11600.0,11850.0,8187600],["2025-02-04",11800.0,12050.0,11750.0,11900.0,3721200],["2025-02-05",11950.0,12150.0,11900.0,12000.0,5142600],["2025-02-06",12000.0,12300.0,12000.0,12000.0,7387000],["2025-02-07",12100.0,12350.0,12000.0,12300.0,7410400],["2025-02-10",12300.0,12550.0,12200.0,12450.0,8509500],["2025-02-11",12450.0,12600.0,12350.0,12550.0,5361100],["2025-02-12",12550.0,12550.0,12300.0,12300.0,2607000],["2025-02-13",12300.0,12450.0,12250.0,12400.0,3568300],["2025-02-14",12450.0,12550.0,12300.0,12400.0,2942300],["2025-02-17",12450.0,12750.0,12400.0,12450.0,10358100],["2025-02-18",12500.0,12850.0,12450.0,12600.0,11426700],["2025-02-19",12600.0,12800.0,12600.0,12750.0,5404400],["2025-02-20",12750.0,12850.0,12600.0,12750.0,10668200],["2025-02-21",12700.0,12950.0,12550.0,12950.0,8030500],["2025-02-24",13000.0,13200.0,12800.0,13000.0,8859100],["2025-02-25",13150.0,13200.0,12850.0,13000.0,6235000],["2025-02-26",13000.0,13150.0,12650.0,12700.0,9174400],["2025-02-27",12800.0,13300.0,12650.0,13250.0,14305400],["2025-02-28",13250.0,13250.0,12850.0,13000.0,5140400],["2025-03-03",13000.0,13100.0,12650.0,12700.0,8965900],["2025-03-04",12650.0,12800.0,12500.0,12650.0,10577000],["2025-03-05",12700.0,12750.0,12400.0,12500.0,3725200],["2025-03-06",12500.0,12600.0,12350.0,12550.0,4907400],["2025-03-07",12600.0,12700.0,12450.0,12550.0,4677300],["2025-03-10",12550.0,12600.0,12400.0,12550.0,3943200],["2025-03-11",12450.0,12550.0,12300.0,12500.0,2964900],["2025-03-12",12500.0,12950.0,12500.0,12700.0,7913700],["2025-03-13",12700.0,12700.0,12350.0,12350.0,4422100],["2025-03-14",12350.0,12550.0,12300.0,12450.0,3135200],["2025-03-17",12500.0,12550.0,12300.0,12450.0,3046900],["2025-03-18",12450.0,12600.0,12400.0,12500.0,3732700],["2025-03-19",12450.0,12450.0,12200.0,12400.0,5066200],["2025-03-20",12450.0,12550.0,12200.0,12400.0,4435700],["2025-03-21",12350.0,12500.0,12300.0,12350.0,3417500],["2025-03-24",12350.0,12700.0,12300.0,12350.0,9495800],["2025-03-25",12500.0,12850.0,12450.0,12700.0,10179400],["2025-03-26",12800.0,13100.0,12650.0,12700.0,8035800],["2025-03-27",12700.0,12800.0,12600.0,12600.0,1988900],["2025-03-28",12750.0,12750.0,12400.0,12400.0,2941600],["2025-03-31",12250.0,12400.0,12150.0,12200.0,6287900],["2025-04-01",12250.0,12350.0,12200.0,12300.0,2473900],["2025-04-02",12350.0,12400.0,12250.0,12400.0,2052900],["2025-04-03",11850.0,12000.0,11550.0,11550.0,14686100],["2025-04-04",10750.0,11200.0,10750.0,11000.0,17736500],["2025-04-08",10300.0,10700.0,10250.0,10250.0,4804300],["2025-04-09",9540.0,10400.0,9540.0,9810.0,13231800],["2025-04-10",10450.0,10450.0,10450.0,10450.0,244300],["2025-04-11",11150.0,11150.0,10850.0,11150.0,10407200],["2025-04-14",11350.0,11450.0,11150.0,11400.0,5118600],["2025-04-15",11600.0,12150.0,11500.0,12150.0,10987700],["2025-04-16",12500.0,12800.0,12350.0,12500.0,10367100],["2025-04-17",12200.0,12500.0,12200.0,12400.0,5110000],["2025-04-18",12550.0,12550.0,12300.0,12400.0,6010300],["2025-04-21",12300.0,12350.0,11850.0,12000.0,9676500],["2025-04-22",11800.0,12250.0,11200.0,11850.0,15375700],["2025-04-23",12150.0,12150.0,11950.0,12000.0,3748800],["2025-04-24",12000.0,12600.0,11950.0,12250.0,6758900],["2025-04-25",12300.0,12600.0,12200.0,12450.0,8468500],["2025-04-28",12400.0,13300.0,12300.0,13300.0,28110600],["2025-04-29",13400.0,13650.0,13100.0,13100.0,7890200],["2025-05-05",13200.0,13700.0,13100.0,13400.0,7315100],["2025-05-06",13450.0,13500.0,12750.0,12800.0,15134300],["2025-05-07",12800.0,13150.0,12750.0,13150.0,8420800],["2025-05-08",13250.0,13250.0,12800.0,13000.0,6307100],["2025-05-09",13000.0,13250.0,13000.0,13000.0,8820200],["2025-05-12",13300.0,13350.0,13000.0,13150.0,4917400],["2025-05-13",13250.0,13800.0,13150.0,13500.0,13551700],["2025-05-14",13650.0,13750.0,13450.0,13600.0,7633000],["2025-05-15",13600.0,13700.0,13100.0,13200.0,9460100],["2025-05-16",13200.0,13400.0,13100.0,13300.0,7320700],["2025-05-19",13200.0,13200.0,12750.0,12800.0,12402400],["2025-05-20",12850.0,13150.0,12800.0,13100.0,8741400],["2025-05-21",13100.0,13300.0,12850.0,13300.0,6438800],["2025-05-22",13350.0,13600.0,13100.0,13150.0,10435500],["2025-05-23",13150.0,13900.0,13100.0,13800.0,16991700],["2025-05-26",13800.0,13800.0,13300.0,13650.0,5811300],["2025-05-27",13700.0,14050.0,13600.0,13750.0,12324700],["2025-05-28",13800.0,14250.0,13800.0,14100.0,11635100],["2025-05-29",14300.0,14300.0,13850.0,13900.0,6370700],["2025-05-30",13950.0,14050.0,13750.0,14000.0,8927700],["2025-06-02",13800.0,13800.0,13450.0,13700.0,9703100],["2025-06-03",13700.0,13900.0,13050.0,13050.0,19345100],["2025-06-04",13050.0,13400.0,12900.0,13200.0,18518600],["2025-06-05",13200.0,13200.0,12900.0,13000.0,4725000],["2025-06-06",13200.0,13750.0,13100.0,13150.0,13108800],["2025-06-09",13150.0,13300.0,12750.0,12750.0,8670300],["2025-06-10",12800.0,13150.0,12800.0,12950.0,4881900],["2025-06-11",12900.0,13150.0,12900.0,13000.0,3171700],["2025-06-12",13250.0,13350.0,13050.0,13250.0,6747400],["2025-06-13",13050.0,13100.0,12700.0,12800.0,15562300],["2025-06-16",12750.0,13000.0,12750.0,12950.0,3259000],["2025-06-17",12950.0,13150.0,12850.0,12900.0,3854700],["2025-06-18",12900.0,13300.0,12800.0,13150.0,8037200],["2025-06-19",13250.0,13400.0,12950.0,12950.0,104532000],["2025-06-20",13250.0,13250.0,12900.0,13000.0,5976800],["2025-06-23",12900.0,13000.0,12850.0,12900.0,13171500],["2025-06-24",13050.0,13050.0,12900.0,12900.0,3271900],["2025-06-25",13000.0,13200.0,12950.0,13100.0,5269200],["2025-06-26",13100.0,13150.0,12950.0,12950.0,2809800],["2025-06-27",13000.0,13050.0,12900.0,12900.0,3874700],["2025-06-30",12900.0,13100.0,12900.0,12950.0,3490200],["2025-07-01",13050.0,13300.0,13000.0,13200.0,13726100],["2025-07-02",13400.0,13450.0,13200.0,13200.0,12727300],["2025-07-03",13400.0,13450.0,13100.0,13200.0,17481800],["2025-07-04",13350.0,13500.0,13200.0,13350.0,18783000],["2025-07-07",13600.0,13800.0,13350.0,13550.0,9471800],["2025-07-08",13600.0,13750.0,13400.0,13600.0,11370100],["2025-07-09",13700.0,14050.0,13600.0,13600.0,15582300],["2025-07-10",13650.0,13750.0,13450.0,13550.0,8040400],["2025-07-11",13500.0,13600.0,13150.0,13400.0,11729400],["2025-07-14",13450.0,14300.0,13100.0,14100.0,18737600],["2025-07-15",14100.0,14250.0,13650.0,13650.0,17709600],["2025-07-16",13700.0,13800.0,13450.0,13600.0,5070000],["2025-07-17",13700.0,14100.0,13550.0,13900.0,15976000],["2025-07-18",14100.0,14850.0,13950.0,14850.0,37330400],["2025-07-21",14950.0,15100.0,14500.0,14600.0,14010800],["2025-07-22",14700.0,15150.0,14450.0,15000.0,22003400],["2025-07-23",15200.0,15200.0,14350.0,14500.0,23707100],["2025-07-24",14600.0,14600.0,13950.0,14000.0,23902600],["2025-07-25",14000.0,14250.0,13950.0,14050.0,16002600],["2025-07-28",14050.0,14450.0,14050.0,14200.0,14120700],["2025-07-29",14200.0,14250.0,13300.0,13300.0,24380600],["2025-07-30",13400.0,13700.0,13250.0,13650.0,11153300],["2025-07-31",14200.0,14250.0,13700.0,13950.0,13891500],["2025-08-01",14100.0,14150.0,13800.0,13900.0,7879400],["2025-08-04",13800.0,14150.0,13750.0,13950.0,7951500],["2025-08-05",14050.0,14900.0,13950.0,14900.0,48699400],["2025-08-06",15350.0,15600.0,15050.0,15200.0,14548400],["2025-08-07",15200.0,15250.0,14900.0,15100.0,14435400],["2025-08-08",15300.0,16150.0,15200.0,16150.0,40806500],["2025-08-11",16500.0,16550.0,15750.0,16000.0,20220000],["2025-08-12",16000.0,16450.0,15750.0,16200.0,19227000],["2025-08-13",16600.0,16800.0,15700.0,16200.0,27936900],["2025-08-14",16100.0,16200.0,15750.0,15900.0,15954700],["2025-08-15",15750.0,16350.0,15600.0,15900.0,19230200],["2025-08-18",16050.0,16700.0,15850.0,16650.0,43657200],["2025-08-19",16850.0,17300.0,16600.0,16650.0,27227800],["2025-08-20",16650.0,16650.0,15550.0,16300.0,37125600],["2025-08-21",16600.0,17050.0,16200.0,16850.0,24576000],["2025-08-22",16550.0,16800.0,15700.0,16100.0,52870300],["2025-08-25",16250.0,17200.0,16250.0,17200.0,43377800],["2025-08-26",17350.0,17400.0,16700.0,17350.0,95833500],["2025-08-27",17400.0,17500.0,16600.0,16700.0,32635300],["2025-08-28",16750.0,16900.0,16200.0,16350.0,42812000],["2025-08-29",16500.0,16750.0,16300.0,16500.0,12059000],["2025-09-03",16200.0,16650.0,16200.0,16400.0,10170600],["2025-09-04",16400.0,16850.0,16400.0,16450.0,9678300],["2025-09-05",16650.0,16950.0,16450.0,16500.0,13652600],["2025-09-08",16350.0,16400.0,15350.0,15350.0,28350300],["2025-09-09",15400.0,15550.0,14950.0,15400.0,9681200],["2025-09-10",15400.0,15450.0,15150.0,15200.0,6003700],["2025-09-11",15200.0,15600.0,15000.0,15550.0,10523600],["2025-09-12",15700.0,15700.0,15450.0,15600.0,5370000],["2025-09-15",15650.0,15850.0,15550.0,15800.0,5845100],["2025-09-16",16200.0,16500.0,15900.0,15950.0,11975700],["2025-09-17",16000.0,16000.0,15600.0,15600.0,4255700],["2025-09-18",15650.0,15800.0,15450.0,15600.0,3923300],["2025-09-19",15650.0,15700.0,15400.0,15400.0,4834200],["2025-09-22",15600.0,15700.0,14950.0,15300.0,9206200],["2025-09-23",15350.0,15450.0,15200.0,15250.0,4800100],["2025-09-24",15150.0,15650.0,15050.0,15650.0,4363000],["2025-09-25",15650.0,16200.0,15550.0,15750.0,8967200],["2025-09-26",15800.0,16350.0,15750.0,15900.0,17259700],["2025-09-29",15900.0,16650.0,15900.0,16400.0,16255200],["2025-09-30",16550.0,16700.0,15800.0,16300.0,13129200],["2025-10-01",16200.0,17200.0,16050.0,16900.0,19492500],["2025-10-02",16950.0,16950.0,16400.0,16750.0,11890300],["2025-10-03",17250.0,17350.0,16500.0,16500.0,16234300],["2025-10-06",16500.0,16700.0,16400.0,16700.0,20050900],["2025-10-07",16750.0,17200.0,16500.0,16700.0,13554200],["2025-10-08",16800.0,17000.0,16500.0,16750.0,9766500],["2025-10-09",16850.0,17200.0,16650.0,17100.0,22552300],["2025-10-10",17200.0,17250.0,17050.0,17150.0,7140000],["2025-10-13",16850.0,17250.0,16700.0,17150.0,15338200],["2025-10-14",17200.0,17200.0,16200.0,16300.0,24599000],["2025-10-15",16350.0,16550.0,16300.0,16300.0,8290400],["2025-10-16",16300.0,16450.0,16000.0,16300.0,12077800],["2025-10-17",16400.0,16550.0,16200.0,16200.0,7699100],["2025-10-20",16200.0,16400.0,15100.0,15300.0,14144400],["2025-10-21",15400.0,15700.0,15050.0,15300.0,10201100],["2025-10-22",15550.0,16200.0,15150.0,15850.0,10343300],["2025-10-23",15800.0,16000.0,15650.0,15650.0,3576300],["2025-10-24",15650.0,15700.0,15300.0,15350.0,6457800],["2025-10-27",15600.0,16200.0,15250.0,15600.0,11229400],["2025-10-28",15600.0,15850.0,15250.0,15850.0,9441400],["2025-10-29",15800.0,16950.0,15800.0,16950.0,24979400],["2025-10-30",16950.0,17250.0,16700.0,17100.0,12974800],["2025-10-31",17150.0,17550.0,16800.0,17100.0,17602400],["2025-11-03",17150.0,17150.0,16400.0,16450.0,12055100],["2025-11-04",16300.0,16900.0,16000.0,16900.0,20032000],["2025-11-05",16850.0,17650.0,16800.0,17250.0,19341800],["2025-11-06",17400.0,17400.0,16700.0,16700.0,6000900],["2025-11-07",16600.0,16950.0,15900.0,15900.0,20703900],["2025-11-10",15700.0,16200.0,15700.0,15800.0,7812000],["2025-11-11",16000.0,16300.0,15850.0,16250.0,5502000],["2025-11-12",16350.0,16500.0,16050.0,16500.0,8638500],["2025-11-13",16650.0,17000.0,16300.0,16500.0,8192100],["2025-11-14",16500.0,17650.0,16500.0,17650.0,38260900],["2025-11-17",17800.0,18850.0,17550.0,18850.0,25228100],["2025-11-18",18850.0,19000.0,18350.0,18850.0,16208900],["2025-11-19",18750.0,18750.0,17550.0,17650.0,48994500],["2025-11-20",17700.0,18100.0,17600.0,17700.0,10971300],["2025-11-21",17500.0,17900.0,17350.0,17800.0,9651500],["2025-11-24",17800.0,18400.0,17650.0,18000.0,10970500],["2025-11-25",18100.0,19250.0,17750.0,18600.0,50503100],["2025-11-26",18600.0,18600.0,18100.0,18500.0,14111100],["2025-11-27",18450.0,18550.0,17550.0,18000.0,15801100],["2025-11-28",18000.0,18100.0,17100.0,17400.0,23574200],["2025-12-01",17600.0,17700.0,17400.0,17450.0,5576800],["2025-12-02",17500.0,17650.0,17150.0,17550.0,8855800],["2025-12-03",17600.0,17900.0,17500.0,17750.0,6326400],["2025-12-04",17700.0,18200.0,17700.0,18050.0,11035900],["2025-12-05",18100.0,18200.0,17950.0,18000.0,11603200],["2025-12-08",18000.0,18150.0,17600.0,18050.0,9450900],["2025-12-09",18000.0,18500.0,17500.0,18000.0,23581300],["2025-12-10",18000.0,18050.0,17700.0,18000.0,4734800],["2025-12-11",18050.0,18900.0,18000.0,18100.0,23496100],["2025-12-12",18250.0,18300.0,17150.0,17150.0,19518300],["2025-12-15",17150.0,17300.0,16900.0,16900.0,14468100],["2025-12-16",17100.0,18050.0,16900.0,17900.0,16582900],["2025-12-17",17650.0,17800.0,17450.0,17500.0,5532600],["2025-12-18",17600.0,17700.0,17450.0,17500.0,3466700],["2025-12-19",17550.0,18100.0,17500.0,18050.0,16872000],["2025-12-22",18150.0,18350.0,17900.0,18250.0,56517500],["2025-12-23",18300.0,18700.0,18150.0,18250.0,19036300],["2025-12-24",18250.0,18500.0,18150.0,18500.0,13080500],["2025-12-25",18600.0,19100.0,18250.0,18250.0,17835300],["2025-12-26",18200.0,18400.0,17350.0,17900.0,29304600],["2025-12-29",17800.0,17850.0,17450.0,17600.0,13499800],["2025-12-30",17650.0,17900.0,17600.0,17750.0,7240000],["2025-12-31",17800.0,17900.0,17550.0,17550.0,5528700],["2026-01-05",17550.0,17750.0,16650.0,16850.0,14651700],["2026-01-06",16950.0,17550.0,16800.0,16900.0,12015200],["2026-01-07",17050.0,17200.0,16800.0,17050.0,9771800],["2026-01-08",17200.0,17450.0,16950.0,17200.0,9700100],["2026-01-09",17150.0,17350.0,16350.0,16600.0,15715100],["2026-01-12",16500.0,17100.0,16400.0,17100.0,8482700],["2026-01-13",17100.0,17500.0,16850.0,17300.0,10017800],["2026-01-14",17400.0,17450.0,17050.0,17350.0,9407800],["2026-01-15",17250.0,17850.0,17100.0,17750.0,11058500],["2026-01-16",17750.0,17900.0,17400.0,17750.0,9916300],["2026-01-19",18000.0,18400.0,17550.0,17550.0,15255900],["2026-01-20",17600.0,17950.0,17550.0,17950.0,15385700],["2026-01-21",17800.0,18400.0,17550.0,17850.0,13501700],["2026-01-22",18000.0,18200.0,17750.0,17850.0,8153400],["2026-01-23",17900.0,18000.0,17550.0,17950.0,9447500],["2026-01-26",17950.0,17950.0,16700.0,16700.0,20665400],["2026-01-27",16800.0,16900.0,16600.0,16700.0,5676700],["2026-01-28",16950.0,16950.0,16500.0,16900.0,6913100],["2026-01-29",16900.0,17100.0,16750.0,17100.0,6742000],["2026-01-30",17100.0,17250.0,16950.0,17250.0,3821300],["2026-02-02",17400.0,17500.0,17150.0,17350.0,7273000],["2026-02-03",17400.0,17450.0,16850.0,17350.0,10355200],["2026-02-04",17300.0,17350.0,17000.0,17350.0,8272600],["2026-02-05",17250.0,17300.0,17000.0,17000.0,5038900],["2026-02-06",16800.0,16900.0,16100.0,16100.0,8043200],["2026-02-09",16150.0,16300.0,15850.0,16250.0,4842100],["2026-02-10",16350.0,16350.0,15900.0,15900.0,3487000],["2026-02-11",16200.0,16400.0,15950.0,16350.0,7136500],["2026-02-12",16350.0,16450.0,16250.0,16450.0,2214400],["2026-02-13",16450.0,16750.0,16300.0,16600.0,5081000],["2026-02-23",16750.0,16800.0,16500.0,16550.0,2430400],["2026-02-24",16500.0,16550.0,16150.0,16400.0,7503600],["2026-02-25",16450.0,16500.0,16150.0,16400.0,5023400],["2026-02-26",16400.0,16450.0,16100.0,16200.0,5082200],["2026-02-27",16200.0,16250.0,15900.0,15950.0,6415900],["2026-03-02",15600.0,16500.0,15500.0,16150.0,11508100],["2026-03-03",16250.0,16250.0,15800.0,15800.0,3000300],["2026-03-04",15800.0,15950.0,15050.0,15900.0,11288400],["2026-03-05",16000.0,16100.0,15650.0,15850.0,3548600],["2026-03-06",15800.0,15800.0,15350.0,15550.0,5760500],["2026-03-09",14500.0,14850.0,14500.0,14500.0,4039100],["2026-03-10",14950.0,15000.0,14300.0,14450.0,8673600],["2026-03-11",14500.0,14900.0,14500.0,14900.0,5759200],["2026-03-12",15000.0,15350.0,14700.0,15150.0,5659800],["2026-03-13",15000.0,15200.0,14950.0,15200.0,4115600],["2026-03-16",15150.0,15500.0,15000.0,15300.0,6605600],["2026-03-17",15300.0,15500.0,15050.0,15050.0,5315500],["2026-03-18",15200.0,15200.0,14900.0,15200.0,4801800],["2026-03-19",15050.0,15500.0,14900.0,15350.0,8050000],["2026-03-20",15250.0,15400.0,15000.0,15400.0,6615200],["2026-03-23",15200.0,15250.0,14500.0,15150.0,7667100],["2026-03-24",15300.0,15350.0,15050.0,15200.0,9229300],["2026-03-25",15200.0,16000.0,15150.0,15950.0,9797900],["2026-03-26",15600.0,16000.0,15600.0,15950.0,4301100],["2026-03-27",15950.0,16150.0,15800.0,16150.0,7843600],["2026-03-30",15950.0,16500.0,15850.0,16400.0,7266300],["2026-03-31",16600.0,16650.0,16200.0,16400.0,3975700],["2026-04-01",16650.0,16650.0,16300.0,16350.0,7212300],["2026-04-02",16300.0,16350.0,16050.0,16250.0,3905100],["2026-04-03",16250.0,16300.0,15950.0,15950.0,5164300],["2026-04-06",15850.0,16050.0,15450.0,15500.0,5078500],["2026-04-07",15500.0,15650.0,15350.0,15550.0,2307100],["2026-04-08",15900.0,16250.0,15700.0,16250.0,5447700],["2026-04-09",16050.0,16300.0,16050.0,16200.0,3040800],["2026-04-10",16300.0,16300.0,16000.0,16050.0,2399900],["2026-04-13",16000.0,16350.0,15850.0,16350.0,4586300],["2026-04-14",16500.0,17100.0,16350.0,16900.0,16765100],["2026-04-15",17100.0,17100.0,16650.0,16700.0,4878600],["2026-04-16",16700.0,16700.0,16400.0,16700.0,5038500],["2026-04-17",16700.0,17100.0,16500.0,16650.0,16815800],["2026-04-20",16650.0,16700.0,16400.0,16400.0,4517700],["2026-04-21",16450.0,16550.0,16100.0,16350.0,6762600],["2026-04-22",16300.0,16400.0,16100.0,16400.0,2876300],["2026-04-23",16350.0,16450.0,16100.0,16350.0,3209700],["2026-04-24",16250.0,16350.0,16100.0,16300.0,2651700],["2026-04-28",16300.0,16400.0,16100.0,16200.0,3115800],["2026-04-29",16200.0,16300.0,16050.0,16300.0,3864700],["2026-05-04",16350.0,16750.0,16300.0,16350.0,3728900],["2026-05-05",16450.0,16450.0,16150.0,16200.0,1709600],["2026-05-06",16250.0,16550.0,16150.0,16200.0,3256000],["2026-05-07",16400.0,16450.0,16300.0,16400.0,5107200],["2026-05-08",16400.0,16700.0,16300.0,16550.0,4311500],["2026-05-11",16550.0,16550.0,16250.0,16450.0,3841000],["2026-05-12",16450.0,16450.0,16200.0,16300.0,2966200],["2026-05-13",16300.0,16400.0,16200.0,16200.0,3642600],["2026-05-14",16200.0,16350.0,16200.0,16200.0,2038400],["2026-05-15",16250.0,16300.0,16050.0,16100.0,3646800],["2026-05-18",16000.0,16000.0,15550.0,15700.0,8047900],["2026-05-19",15650.0,15800.0,15300.0,15550.0,5809410],["2026-05-20",15500.0,15550.0,15050.0,15450.0,4349400],["2026-05-21",15550.0,15600.0,15450.0,15500.0,1595100],["2026-05-22",15600.0,15600.0,15400.0,15450.0,1456800],["2026-05-25",15500.0,15550.0,15450.0,15450.0,2499500],["2026-05-26",15450.0,15500.0,15350.0,15400.0,2143000],["2026-05-27",15400.0,15600.0,15400.0,15500.0,1940000],["2026-05-28",15500.0,15800.0,15500.0,15500.0,1632900],["2026-05-29",15500.0,15550.0,15300.0,15300.0,2437400],["2026-06-01",15300.0,15500.0,15300.0,15450.0,5817200],["2026-06-02",15400.0,15500.0,15100.0,15100.0,2048700],["2026-06-03",15000.0,15400.0,15000.0,15400.0,1925200],["2026-06-04",15450.0,15450.0,15250.0,15450.0,1200300],["2026-06-05",15400.0,15500.0,15200.0,15450.0,1585000],["2026-06-08",15100.0,15400.0,15050.0,15200.0,6037700],["2026-06-09",15150.0,15200.0,15000.0,15200.0,2261600],["2026-06-10",15150.0,15250.0,15050.0,15250.0,1165000],["2026-06-11",15100.0,15250.0,15100.0,15250.0,1312400],["2026-06-12",15250.0,15300.0,15150.0,15250.0,1669500],["2026-06-15",15300.0,15350.0,15150.0,15150.0,3747705],["2026-06-16",15200.0,15250.0,15100.0,15200.0,3425800],["2026-06-17",15100.0,15450.0,15100.0,15350.0,4335000],["2026-06-18",15400.0,15400.0,15250.0,15250.0,1645000],["2026-06-19",15250.0,15250.0,15050.0,15050.0,3614400],["2026-06-22",15150.0,15150.0,15000.0,15050.0,2558300],["2026-06-23",15050.0,15150.0,14750.0,15000.0,6604200],["2026-06-24",14900.0,15000.0,14850.0,15000.0,10654100],["2026-06-25",15000.0,15050.0,14850.0,14950.0,1720300],["2026-06-26",15000.0,15000.0,14750.0,15000.0,1934900],["2026-06-29",14900.0,14950.0,14800.0,14950.0,3213100],["2026-06-30",14850.0,15300.0,14800.0,15300.0,3961200],["2026-07-01",15100.0,15300.0,15050.0,15150.0,1988300],["2026-07-02",15100.0,15150.0,14900.0,15000.0,2478800],["2026-07-03",15000.0,15000.0,14850.0,14900.0,2287300],["2026-07-06",14850.0,14950.0,14750.0,14950.0,3416200],["2026-07-07",14950.0,14950.0,14800.0,14800.0,2799800],["2026-07-08",14900.0,14950.0,14750.0,14800.0,1325000],["2026-07-09",14800.0,14850.0,14500.0,14500.0,2366500],["2026-07-10",14500.0,14650.0,14500.0,14650.0,1238600],["2026-07-13",14650.0,14650.0,14400.0,14650.0,1851500],["2026-07-14",14550.0,14650.0,14400.0,14650.0,1761800],["2026-07-15",14600.0,14600.0,14450.0,14600.0,1558200],["2026-07-16",14450.0,14600.0,14200.0,14600.0,3013000],["2026-07-17",14500.0,14550.0,14400.0,14550.0,1644700],["2026-07-20",14200.0,14450.0,13550.0,14450.0,6102100],["2026-07-21",14150.0,14350.0,13950.0,14150.0,2802700],["2026-07-22",14100.0,14150.0,13550.0,14000.0,4002700],["2026-07-23",13900.0,14050.0,13650.0,14050.0,3265700],["2026-07-24",14000.0,14000.0,13800.0,14000.0,10892400],["2026-07-27",14000.0,14050.0,13650.0,13700.0,2217100],["2026-07-28",13900.0,14000.0,13400.0,14000.0,4336500],["2026-07-29",14000.0,14150.0,13850.0,14000.0,2148500],["2026-07-30",13950.0,14200.0,13900.0,14200.0,2177800],["2026-07-31",14200.0,14200.0,13900.0,14000.0,2043200],["2026-08-03",13950.0,14200.0,13950.0,14000.0,5962700],["2026-08-04",14100.0,14150.0,13950.0,14150.0,3111100],["2026-08-05",14150.0,14250.0,14000.0,14100.0,2319700],["2026-08-06",14150.0,14150.0,14000.0,14100.0,975800],["2026-08-07",14050.0,14100.0,13950.0,14050.0,1583000],["2026-08-10",14000.0,14200.0,14000.0,14100.0,2774500],["2026-08-11",14150.0,14500.0,14100.0,14100.0,5799700],["2026-08-12",14150.0,14300.0,14150.0,14150.0,860500],["2026-08-13",14200.0,14350.0,14050.0,14100.0,2052500],["2026-08-14",14050.0,14100.0,13850.0,14050.0,2505100],["2026-08-17",14000.0,14100.0,13900.0,14100.0,1508700],["2026-08-18",14100.0,14150.0,14000.0,14150.0,1431200],["2026-08-19",14100.0,14150.0,14000.0,14000.0,914100],["2026-08-20",14100.0,14100.0,13950.0,14050.0,955200],["2026-08-21",14050.0,14200.0,14000.0,14150.0,1723300],["2026-08-24",14200.0,14300.0,14100.0,14250.0,1271900],["2026-08-25",14300.0,14600.0,14150.0,14300.0,3699500],["2026-08-26",14350.0,14400.0,14150.0,14250.0,1468900],["2026-08-27",14250.0,14250.0,14050.0,14200.0,1597300],["2026-08-28",14200.0,14200.0,14000.0,14200.0,2688900],["2026-09-03",14000.0,14150.0,13950.0,14150.0,4617600],["2026-09-04",14050.0,14150.0,14000.0,14000.0,1159700],["2026-09-07",14000.0,14050.0,13850.0,14000.0,1545800],["2026-09-08",13900.0,13950.0,13850.0,13950.0,671200],["2026-09-09",13850.0,13950.0,13800.0,13950.0,1321800],["2026-09-10",13850.0,13950.0,13650.0,13950.0,2311400],["2026-09-11",13850.0,13900.0,13600.0,13600.0,2369400],["2026-09-14",13600.0,13750.0,13250.0,13750.0,3061700],["2026-09-15",13700.0,14000.0,13550.0,14000.0,1718600],["2026-09-16",14000.0,14000.0,13800.0,14000.0,805500],["2026-09-17",13950.0,14000.0,13850.0,14000.0,1472200],["2026-09-18",13950.0,14050.0,13900.0,14050.0,1862300],["2026-09-21",14000.0,14050.0,13800.0,13900.0,3684900],["2026-09-22",13900.0,14000.0,13800.0,14000.0,1037900],["2026-09-23",13950.0,14000.0,13800.0,14000.0,3971900],["2026-09-24",14000.0,14000.0,13850.0,14000.0,2084400],["2026-09-25",13900.0,14000.0,13900.0,13950.0,1062300],["2026-09-28",13950.0,14000.0,13750.0,14000.0,8725700],["2026-09-29",14000.0,14000.0,13850.0,14000.0,2430100],["2026-09-30",13950.0,14100.0,13900.0,14100.0,1880800],["2026-10-01",14050.0,14900.0,14000.0,14750.0,8658200],["2026-10-02",14750.0,14850.0,14550.0,14800.0,2724900]]}