{"sym":"HQC","index":false,"bars":[["2010-10-20",18369.09,18369.09,14985.31,14985.31,11760],["2010-10-21",14985.31,14985.31,14985.31,14985.31,1000],["2010-10-22",15710.41,15710.41,15710.41,15710.41,2800],["2010-10-25",16435.5,16435.5,15952.11,16435.5,1530],["2010-10-26",16822.22,16822.22,15613.73,16435.5,130],["2010-10-27",15613.73,15613.73,15613.73,15613.73,600],["2010-10-28",14840.29,14840.29,14840.29,14840.29,670],["2010-10-29",14115.2,14501.92,14115.2,14115.2,30],["2010-11-01",14115.2,14501.92,14115.2,14501.92,3500],["2010-11-02",14356.9,14501.92,14356.9,14356.9,3080],["2010-11-03",14453.58,14453.58,14308.56,14356.9,1970],["2010-11-04",14308.56,14308.56,14260.22,14308.56,940],["2010-11-05",14308.56,14308.56,14066.86,14211.88,24090],["2010-11-08",14211.88,14211.88,14211.88,14211.88,5120],["2010-11-09",14695.27,14695.27,13776.82,14695.27,20100],["2010-11-10",14646.93,14646.93,14018.52,14453.58,18800],["2010-11-11",13776.82,14453.58,13776.82,13921.84,16960],["2010-11-12",14018.52,14018.52,13970.18,13970.18,10520],["2010-11-15",13970.18,13970.18,13873.5,13873.5,12850],["2010-11-16",14550.26,14550.26,13776.82,13921.84,15050],["2010-11-17",13921.84,14501.92,13921.84,14018.52,15360],["2010-11-18",14501.92,14501.92,14018.52,14308.56,14290],["2010-11-19",14936.97,14936.97,14356.9,14356.9,15110],["2010-11-22",14356.9,14453.58,13728.48,13728.48,13750],["2010-11-23",14405.24,14405.24,13051.72,14356.9,13540],["2010-11-24",14791.95,14791.95,13680.14,14405.24,13460],["2010-11-25",14840.29,14840.29,14405.24,14743.61,15800],["2010-11-26",14791.95,14791.95,14598.59,14646.93,15470],["2010-11-29",13921.84,14743.61,13921.84,14743.61,17990],["2010-11-30",15468.71,15468.71,14743.61,14888.63,18060],["2010-12-01",15227.01,15227.01,14936.97,14985.31,21430],["2010-12-02",14985.31,14985.31,14260.22,14453.58,17970],["2010-12-03",14453.58,14936.97,13776.82,13776.82,33260],["2010-12-06",14405.24,14453.58,13776.82,14453.58,25760],["2010-12-07",15081.99,15081.99,13825.16,13825.16,15810],["2010-12-08",14453.58,14453.58,13825.16,14260.22,13410],["2010-12-09",14260.22,14260.22,14115.2,14163.54,17480],["2010-12-10",14211.88,14501.92,14163.54,14501.92,26170],["2010-12-13",15130.33,15227.01,14985.31,14985.31,215640],["2010-12-14",15227.01,15227.01,14501.92,15227.01,378200],["2010-12-15",15903.77,15903.77,14501.92,15855.43,233660],["2010-12-16",15178.67,15227.01,15081.99,15178.67,180230],["2010-12-17",15468.71,15903.77,14501.92,15903.77,193870],["2010-12-20",16532.18,16677.2,15372.03,16677.2,46740],["2010-12-21",16000.45,17353.96,15855.43,16677.2,782710],["2010-12-22",17402.3,17402.3,16048.79,16048.79,735540],["2010-12-23",16725.54,16725.54,15952.11,16725.54,671190],["2010-12-24",16725.54,17547.32,16725.54,17547.32,697760],["2010-12-27",18417.43,18417.43,17885.7,18417.43,279600],["2010-12-28",18852.49,18852.49,18224.07,18320.75,175180],["2010-12-29",18320.75,18320.75,17789.02,17837.36,460870],["2010-12-30",17934.04,18707.47,17644.0,18707.47,527740],["2010-12-31",18804.15,18997.51,18659.13,18659.13,275770],["2011-01-04",18369.09,19480.91,18369.09,18659.13,136800],["2011-01-05",18852.49,18852.49,17885.7,17934.04,244260],["2011-01-06",17934.04,17934.04,17498.98,17934.04,217830],["2011-01-07",18127.39,18465.77,18127.39,18369.09,498170],["2011-01-10",18417.43,18417.43,17885.7,17885.7,108810],["2011-01-11",18224.07,18224.07,17547.32,17595.66,132160],["2011-01-12",17789.02,18369.09,17789.02,18320.75,211750],["2011-01-13",18320.75,18659.13,18127.39,18465.77,171340],["2011-01-14",18610.79,19384.23,18562.45,19384.23,395150],["2011-01-17",19819.28,20351.02,19819.28,20351.02,380430],["2011-01-18",21124.46,21366.16,20447.7,21366.16,659870],["2011-01-19",21366.16,21704.53,20786.08,21269.48,196730],["2011-01-20",21897.89,22332.95,21752.87,22332.95,466340],["2011-01-21",23058.05,23058.05,22139.59,22284.61,222060],["2011-01-24",21752.87,22719.67,21317.82,21366.16,214960],["2011-01-25",21269.48,21801.21,20689.4,21172.8,552090],["2011-01-26",21172.8,22187.93,21172.8,22187.93,259260],["2011-01-27",22864.69,23203.06,22284.61,23203.06,400780],["2011-01-28",23299.74,23686.46,23203.06,23493.1,297140],["2011-02-08",23928.16,23928.16,23251.4,23251.4,125360],["2011-02-09",23638.12,23638.12,22332.95,22332.95,260680],["2011-02-10",22332.95,22332.95,22042.91,22187.93,165880],["2011-02-11",22187.93,23251.4,21994.57,23154.72,205130],["2011-02-14",22719.67,22768.01,22477.97,22574.65,118680],["2011-02-15",22574.65,22574.65,21511.17,21849.55,170640],["2011-02-16",21994.57,22671.33,21849.55,21994.57,251260],["2011-02-17",21994.57,22091.25,21559.51,21752.87,115860],["2011-02-18",21511.17,21559.51,20689.4,20737.74,273270],["2011-02-21",19915.96,19915.96,19722.6,19722.6,190710],["2011-02-22",18755.81,20206.0,18755.81,19190.87,551750],["2011-02-23",19190.87,19964.3,19190.87,19190.87,192060],["2011-02-24",18369.09,19094.19,18272.41,18369.09,186910],["2011-02-25",18852.49,19239.21,18610.79,19239.21,272840],["2011-02-28",19335.89,20060.98,19094.19,19094.19,231860],["2011-03-01",19432.57,19432.57,18755.81,19094.19,63980],["2011-03-02",18514.11,18852.49,18175.73,18175.73,148850],["2011-03-03",17498.98,18175.73,17353.96,17885.7,211300],["2011-03-04",17885.7,17982.37,17837.36,17885.7,121540],["2011-03-07",18320.75,18369.09,17885.7,17885.7,53550],["2011-03-08",17885.7,18127.39,17595.66,17885.7,110560],["2011-03-09",17160.6,17644.0,17160.6,17644.0,120820],["2011-03-10",17208.94,18514.11,17208.94,18514.11,103730],["2011-03-11",19239.21,19335.89,18804.15,19287.55,124530],["2011-03-14",19529.25,19529.25,18369.09,18369.09,90210],["2011-03-15",17644.0,18369.09,17644.0,18079.05,112760],["2011-03-16",18079.05,18610.79,17885.7,18369.09,137350],["2011-03-17",18659.13,19094.19,18369.09,18610.79,195920],["2011-03-18",18949.17,19094.19,18610.79,19094.19,231840],["2011-03-21",19819.28,19819.28,18610.79,19142.53,315730],["2011-03-22",19142.53,19142.53,18417.43,18417.43,89530],["2011-03-23",18369.09,18755.81,18369.09,18417.43,125640],["2011-03-24",18224.07,18514.11,17982.37,18175.73,194020],["2011-03-25",17885.7,18320.75,17885.7,18030.71,137420],["2011-03-28",17885.7,18030.71,17885.7,18030.71,119180],["2011-03-29",17934.04,18030.71,17547.32,17982.37,144050],["2011-03-30",17160.6,17885.7,17160.6,17885.7,78200],["2011-03-31",17885.7,17885.7,17644.0,17885.7,72000],["2011-04-01",17450.64,18175.73,17402.3,18175.73,122060],["2011-04-04",18465.77,18755.81,17837.36,17837.36,91780],["2011-04-05",18224.07,18224.07,17547.32,17789.02,87230],["2011-04-06",17837.36,18659.13,17789.02,18659.13,222660],["2011-04-07",18659.13,19335.89,18417.43,18707.47,177140],["2011-04-08",18707.47,18707.47,18369.09,18707.47,130130],["2011-04-13",18707.47,18707.47,18369.09,18610.79,270580],["2011-04-14",18224.07,18610.79,18224.07,18465.77,94280],["2011-04-15",18369.09,18465.77,18127.39,18127.39,79850],["2011-04-18",18127.39,18127.39,17885.7,17885.7,154880],["2011-04-19",17885.7,17885.7,17644.0,17837.36,85170],["2011-04-20",17837.36,17885.7,17789.02,17837.36,75060],["2011-04-21",17885.7,17885.7,17644.0,17789.02,87050],["2011-04-22",17885.7,17885.7,17644.0,17644.0,62590],["2011-04-25",17789.02,18514.11,17789.02,18514.11,169670],["2011-04-26",18030.71,18610.79,18030.71,18175.73,182250],["2011-04-27",18175.73,18369.09,17885.7,18272.41,172260],["2011-04-28",18272.41,18852.49,18272.41,18417.43,201870],["2011-04-29",18659.13,19335.89,18369.09,19045.85,260560],["2011-05-04",18417.43,18852.49,18417.43,18707.47,322430],["2011-05-05",17885.7,18755.81,17885.7,18610.79,144710],["2011-05-06",18659.13,18804.15,18417.43,18562.45,220000],["2011-05-09",18852.49,18852.49,18610.79,18659.13,165870],["2011-05-10",18659.13,18707.47,18369.09,18562.45,73170],["2011-05-11",18562.45,18562.45,18369.09,18514.11,192600],["2011-05-12",18369.09,18514.11,18272.41,18369.09,46500],["2011-05-13",18320.75,18562.45,18079.05,18369.09,256630],["2011-05-16",18175.73,18320.75,18127.39,18127.39,54290],["2011-05-17",17885.7,18320.75,17885.7,18030.71,122000],["2011-05-18",18030.71,18030.71,17595.66,17740.68,198720],["2011-05-19",17885.7,17885.7,16918.9,16918.9,174750],["2011-05-20",16918.9,17402.3,16773.88,16918.9,382360],["2011-05-23",16193.81,16773.88,16097.13,16097.13,129410],["2011-05-24",15323.69,15323.69,15323.69,15323.69,202270],["2011-05-25",14598.59,14598.59,14598.59,14598.59,3260],["2011-05-26",13873.5,13873.5,13873.5,13873.5,5610],["2011-05-27",13196.74,13921.84,13196.74,13196.74,173810],["2011-05-30",13196.74,13196.74,12568.33,12568.33,42300],["2011-05-31",11939.91,12471.65,11939.91,12326.63,480490],["2011-06-01",11843.23,12906.7,11843.23,12906.7,49500],["2011-06-02",13438.44,13535.12,13293.42,13535.12,133380],["2011-06-03",13535.12,13535.12,12858.36,12858.36,85520],["2011-06-06",12229.95,12229.95,12229.95,12229.95,2110020],["2011-06-07",12229.95,12810.03,11939.91,12326.63,96450],["2011-06-08",12326.63,12326.63,11939.91,11939.91,29720],["2011-06-09",11601.53,12519.99,11601.53,12326.63,62420],["2011-06-10",12326.63,12906.7,12326.63,12568.33,83190],["2011-06-13",12713.35,13100.06,12568.33,13100.06,120440],["2011-06-14",13051.72,13728.48,12810.03,12810.03,232960],["2011-06-15",12374.97,13003.38,12374.97,12713.35,324800],["2011-06-16",12326.63,13051.72,12326.63,12761.69,10860],["2011-06-17",12374.97,12906.7,12374.97,12374.97,28910],["2011-06-20",12084.93,12181.61,11988.25,11988.25,81850],["2011-06-21",12084.93,12568.33,12084.93,12568.33,32040],["2011-06-22",13051.72,13196.74,12568.33,12810.03,83220],["2011-06-23",12568.33,13390.1,12568.33,12810.03,156700],["2011-06-24",12761.69,12810.03,12713.35,12810.03,39750],["2011-06-27",12810.03,13148.4,12568.33,12568.33,62920],["2011-06-28",12810.03,12810.03,11939.91,11939.91,74790],["2011-06-29",11939.91,11939.91,11359.83,11359.83,76100],["2011-06-30",10828.1,10828.1,10828.1,10828.1,31350],["2011-07-01",10296.36,10296.36,10296.36,10296.36,15240],["2011-07-04",9812.96,9812.96,9812.96,9812.96,94640],["2011-07-05",9329.57,9329.57,9329.57,9329.57,19670],["2011-07-06",8894.51,8894.51,8894.51,8894.51,2490],["2011-07-07",8459.45,8459.45,8459.45,8459.45,5690],["2011-07-08",8072.73,8072.73,8072.73,8072.73,14130],["2011-07-11",7686.02,7734.35,7686.02,7686.02,903790],["2011-07-12",7347.64,7347.64,7347.64,7347.64,280530],["2011-07-13",7009.26,7009.26,7009.26,7009.26,656500],["2011-07-14",6670.88,7009.26,6670.88,6670.88,486130],["2011-07-15",6429.18,6864.24,6380.84,6864.24,1707780],["2011-07-18",6864.24,6864.24,6525.86,6719.22,368680],["2011-07-19",6767.56,6767.56,6429.18,6574.2,450510],["2011-07-20",6429.18,6574.2,6380.84,6525.86,627500],["2011-07-21",6380.84,6380.84,6235.82,6332.5,1230170],["2011-07-22",6284.16,6332.5,6042.46,6042.46,176340],["2011-07-25",5849.11,5897.45,5752.43,5752.43,967650],["2011-07-26",5510.73,5704.09,5510.73,5559.07,1678550],["2011-07-27",5704.09,5800.77,5655.75,5800.77,316550],["2011-07-28",5994.12,6090.8,5945.79,6090.8,533830],["2011-07-29",6139.14,6187.48,5800.77,5945.79,401710],["2011-08-01",5752.43,6042.46,5655.75,5945.79,361180],["2011-08-02",5945.79,5945.79,5655.75,5655.75,354470],["2011-08-03",5559.07,5655.75,5414.05,5655.75,1124220],["2011-08-04",5752.43,5897.45,5607.41,5897.45,457690],["2011-08-05",5897.45,5994.12,5704.09,5704.09,285320],["2011-08-08",5607.41,5704.09,5462.39,5510.73,171150],["2011-08-09",5317.37,5414.05,5269.03,5414.05,936480],["2011-08-10",5414.05,5510.73,5317.37,5462.39,181630],["2011-08-11",5269.03,5414.05,5220.69,5269.03,535160],["2011-08-12",5269.03,5414.05,5269.03,5414.05,199850],["2011-08-15",5462.39,5462.39,5317.37,5414.05,376190],["2011-08-16",5414.05,5510.73,5365.71,5365.71,322750],["2011-08-17",5414.05,5510.73,5317.37,5510.73,113290],["2011-08-18",5510.73,5704.09,5462.39,5510.73,258100],["2011-08-19",5414.05,5462.39,5269.03,5365.71,621700],["2011-08-22",5462.39,5607.41,5317.37,5607.41,677270],["2011-08-23",5559.07,5704.09,5462.39,5559.07,482590],["2011-08-24",5655.75,5800.77,5655.75,5800.77,1489430],["2011-08-25",5945.79,6090.8,5704.09,6090.8,1050770],["2011-08-26",6235.82,6380.84,5994.12,6380.84,1119750],["2011-08-29",6525.86,6670.88,6332.5,6670.88,1007310],["2011-08-30",6670.88,6767.56,6380.84,6477.52,1900930],["2011-08-31",6332.5,6767.56,6284.16,6525.86,1126700],["2011-09-01",6622.54,6719.22,6380.84,6477.52,740250],["2011-09-05",6525.86,6525.86,6187.48,6284.16,905560],["2011-09-06",6284.16,6332.5,5994.12,6042.46,897320],["2011-09-07",6187.48,6332.5,6042.46,6332.5,1555490],["2011-09-08",6622.54,6622.54,6622.54,6622.54,43030],["2011-09-09",6912.58,6912.58,6912.58,6912.58,2837200],["2011-09-12",7250.96,7250.96,7105.94,7250.96,2675060],["2011-09-13",7299.3,7589.34,7154.28,7589.34,2466880],["2011-09-14",7395.98,7637.68,7250.96,7250.96,1556870],["2011-09-15",6960.92,7202.62,6912.58,7154.28,1984640],["2011-09-16",7154.28,7154.28,6815.9,6815.9,2064700],["2011-09-19",6574.2,7105.94,6525.86,7105.94,1201890],["2011-09-20",7009.26,7057.6,6767.56,6767.56,1188380],["2011-09-21",6622.54,6960.92,6429.18,6477.52,1208420],["2011-09-22",6477.52,6767.56,6380.84,6767.56,628420],["2011-09-23",6574.2,6767.56,6525.86,6525.86,2429480],["2011-09-26",6477.52,6719.22,6477.52,6525.86,452110],["2011-09-27",6525.86,6719.22,6477.52,6477.52,730780],["2011-09-28",6574.2,6767.56,6525.86,6767.56,2081420],["2011-09-29",7057.6,7105.94,6622.54,6960.92,1560590],["2011-09-30",7057.6,7057.6,6670.88,6670.88,469130],["2011-10-03",6815.9,6912.58,6670.88,6670.88,1289250],["2011-10-04",6622.54,6670.88,6429.18,6525.86,1156730],["2011-10-05",6574.2,6622.54,6477.52,6525.86,802920],["2011-10-06",6622.54,6767.56,6477.52,6670.88,620050],["2011-10-07",6670.88,6670.88,6380.84,6380.84,2122230],["2011-10-10",6284.16,6477.52,6090.8,6090.8,563980],["2011-10-11",6090.8,6090.8,5800.77,5800.77,1421620],["2011-10-12",5559.07,5607.41,5510.73,5510.73,331640],["2011-10-13",5269.03,5414.05,5269.03,5317.37,2257520],["2011-10-14",5220.69,5559.07,5220.69,5559.07,1727790],["2011-10-17",5462.39,5510.73,5317.37,5317.37,690530],["2011-10-18",5124.01,5220.69,5075.67,5075.67,589870],["2011-10-19",5124.01,5172.35,4833.97,4978.99,1060600],["2011-10-20",4978.99,5027.33,4833.97,4882.31,501880],["2011-10-21",4882.31,5124.01,4833.97,5075.67,1117110],["2011-10-24",5124.01,5220.69,4833.97,4930.65,1290540],["2011-10-25",4930.65,4978.99,4833.97,4930.65,512890],["2011-10-26",4882.31,4930.65,4688.95,4785.63,1559350],["2011-10-27",4785.63,4785.63,4592.27,4737.29,1922920],["2011-10-28",4930.65,4930.65,4785.63,4930.65,2516280],["2011-10-31",5172.35,5172.35,5027.33,5075.67,1994490],["2011-11-01",4930.65,5027.33,4833.97,4833.97,1249180],["2011-11-02",4640.61,4688.95,4592.27,4640.61,915800],["2011-11-03",4688.95,4737.29,4543.93,4737.29,875150],["2011-11-04",4688.95,4688.95,4543.93,4688.95,1734920],["2011-11-07",4640.61,4640.61,4495.59,4543.93,985470],["2011-11-08",4543.93,4543.93,4350.57,4447.25,962000],["2011-11-09",4398.91,4447.25,4253.9,4253.9,1818750],["2011-11-10",4060.54,4060.54,4060.54,4060.54,802120],["2011-11-11",3867.18,3867.18,3867.18,3867.18,132690],["2011-11-14",3673.82,3673.82,3673.82,3673.82,475150],["2011-11-15",3528.8,3625.48,3528.8,3528.8,3772470],["2011-11-16",3432.12,3673.82,3432.12,3625.48,959820],["2011-11-17",3625.48,3625.48,3480.46,3480.46,711900],["2011-11-18",3335.44,3432.12,3335.44,3335.44,981210],["2011-11-21",3238.76,3238.76,3190.42,3190.42,399140],["2011-11-22",3045.4,3045.4,3045.4,3045.4,266760],["2011-11-23",3190.42,3190.42,2997.06,3045.4,850940],["2011-11-24",2997.06,3142.08,2948.72,3142.08,831820],["2011-11-25",3093.74,3142.08,3045.4,3142.08,1121570],["2011-11-28",3190.42,3287.1,3190.42,3287.1,526950],["2011-11-29",3335.44,3432.12,3287.1,3335.44,1310470],["2011-11-30",3238.76,3287.1,3190.42,3190.42,775820],["2011-12-01",3238.76,3238.76,3045.4,3093.74,298380],["2011-12-02",3093.74,3238.76,3093.74,3190.42,336680],["2011-12-05",3238.76,3335.44,3238.76,3335.44,558140],["2011-12-06",3383.78,3432.12,3190.42,3190.42,580600],["2011-12-07",3093.74,3190.42,3045.4,3093.74,3071900],["2011-12-08",3093.74,3238.76,3093.74,3190.42,402660],["2011-12-09",3142.08,3190.42,3093.74,3190.42,982050],["2011-12-12",3142.08,3190.42,3045.4,3045.4,284040],["2011-12-13",2948.72,3045.4,2900.38,2997.06,609590],["2011-12-14",2900.38,3142.08,2900.38,3142.08,1242270],["2011-12-15",3093.74,3190.42,2997.06,3142.08,1335980],["2011-12-16",3190.42,3287.1,3142.08,3190.42,1085670],["2011-12-19",3142.08,3190.42,3045.4,3045.4,207960],["2011-12-20",2900.38,2997.06,2900.38,2900.38,525580],["2011-12-21",2803.7,2900.38,2755.36,2755.36,1342130],["2011-12-22",2707.02,2707.02,2658.68,2658.68,683080],["2011-12-23",2562.01,2562.01,2562.01,2562.01,86250],["2011-12-26",2465.33,2513.67,2465.33,2465.33,468040],["2011-12-27",2368.65,2368.65,2368.65,2368.65,40050],["2011-12-28",2271.97,2368.65,2271.97,2271.97,561000],["2011-12-29",2175.29,2175.29,2175.29,2175.29,315830],["2011-12-30",2078.61,2271.97,2078.61,2271.97,734500],["2012-01-03",2271.97,2368.65,2271.97,2368.65,349010],["2012-01-04",2416.99,2465.33,2320.31,2368.65,296590],["2012-01-05",2416.99,2416.99,2271.97,2271.97,90090],["2012-01-06",2223.63,2223.63,2175.29,2175.29,181750],["2012-01-09",2126.95,2175.29,2078.61,2126.95,237170],["2012-01-10",2175.29,2223.63,2126.95,2175.29,143420],["2012-01-11",2175.29,2223.63,2126.95,2126.95,102250],["2012-01-12",2126.95,2175.29,2030.27,2078.61,248450],["2012-01-13",2078.61,2126.95,2078.61,2078.61,120360],["2012-01-16",2126.95,2175.29,2030.27,2030.27,538830],["2012-01-17",2078.61,2126.95,2030.27,2078.61,1768230],["2012-01-18",2078.61,2078.61,1981.93,1981.93,614710],["2012-01-19",2030.27,2078.61,2030.27,2078.61,151520],["2012-01-20",2175.29,2175.29,2175.29,2175.29,287040],["2012-01-30",2223.63,2271.97,2175.29,2271.97,432450],["2012-01-31",2320.31,2368.65,2271.97,2271.97,530290],["2012-02-01",2223.63,2320.31,2223.63,2320.31,246460],["2012-02-02",2320.31,2416.99,2320.31,2416.99,254070],["2012-02-03",2465.33,2513.67,2320.31,2416.99,658400],["2012-02-06",2368.65,2416.99,2320.31,2368.65,641560],["2012-02-07",2368.65,2416.99,2271.97,2416.99,255860],["2012-02-08",2416.99,2513.67,2416.99,2465.33,379120],["2012-02-09",2465.33,2513.67,2368.65,2465.33,416160],["2012-02-10",2416.99,2416.99,2368.65,2368.65,186330],["2012-02-13",2271.97,2271.97,2271.97,2271.97,474910],["2012-02-14",2271.97,2320.31,2223.63,2320.31,641410],["2012-02-15",2271.97,2320.31,2223.63,2320.31,280870],["2012-02-16",2320.31,2320.31,2223.63,2271.97,300620],["2012-02-17",2320.31,2368.65,2271.97,2320.31,370230],["2012-02-20",2368.65,2416.99,2368.65,2416.99,798600],["2012-02-21",2513.67,2513.67,2416.99,2465.33,980770],["2012-02-22",2465.33,2562.01,2416.99,2562.01,825750],["2012-02-23",2610.34,2658.68,2610.34,2658.68,407840],["2012-02-24",2707.02,2755.36,2707.02,2707.02,1078490],["2012-02-27",2707.02,2803.7,2707.02,2803.7,490350],["2012-02-28",2852.04,2900.38,2707.02,2707.02,1386540],["2012-02-29",2707.02,2803.7,2658.68,2755.36,806490],["2012-03-01",2803.7,2803.7,2658.68,2755.36,575050],["2012-03-02",2755.36,2852.04,2707.02,2852.04,716450],["2012-03-05",2948.72,2948.72,2948.72,2948.72,216870],["2012-03-06",3093.74,3093.74,2803.7,2803.7,1330560],["2012-03-07",2803.7,2900.38,2707.02,2900.38,1001920],["2012-03-08",2900.38,3045.4,2900.38,3045.4,1350600],["2012-03-09",3142.08,3190.42,3093.74,3190.42,997400],["2012-03-12",3093.74,3190.42,3045.4,3142.08,1108440],["2012-03-13",3287.1,3287.1,3142.08,3238.76,792730],["2012-03-14",3335.44,3383.78,3190.42,3383.78,1664440],["2012-03-15",3480.46,3528.8,3432.12,3528.8,1752500],["2012-03-16",3673.82,3673.82,3673.82,3673.82,215780],["2012-03-19",3673.82,3722.16,3528.8,3528.8,1752580],["2012-03-20",3383.78,3528.8,3383.78,3528.8,2035710],["2012-03-21",3528.8,3625.48,3480.46,3625.48,1473180],["2012-03-22",3770.5,3770.5,3770.5,3770.5,60730],["2012-03-23",3915.52,3915.52,3915.52,3915.52,74760],["2012-03-26",4060.54,4060.54,3988.03,4060.54,1862310],["2012-03-27",4205.56,4205.56,4060.54,4060.54,1556100],["2012-03-28",4060.54,4133.05,3915.52,3988.03,866430],["2012-03-29",3988.03,4060.54,3843.01,3843.01,899200],["2012-03-30",3843.01,3843.01,3697.99,3697.99,1430100],["2012-04-03",3697.99,3843.01,3552.97,3843.01,497710],["2012-04-04",3770.5,3843.01,3625.48,3625.48,1028080],["2012-04-05",3552.97,3697.99,3480.46,3480.46,1085950],["2012-04-06",3625.48,3625.48,3552.97,3625.48,1226900],["2012-04-09",3770.5,3770.5,3625.48,3770.5,600220],["2012-04-10",3770.5,3843.01,3625.48,3625.48,833060],["2012-04-11",3770.5,3770.5,3697.99,3770.5,1423950],["2012-04-12",3915.52,3915.52,3915.52,3915.52,589860],["2012-04-13",4060.54,4060.54,3915.52,4060.54,5228240],["2012-04-16",4133.05,4205.56,3988.03,4205.56,1136750],["2012-04-17",4350.57,4350.57,4278.07,4350.57,667640],["2012-04-18",4568.1,4568.1,4423.08,4568.1,1415090],["2012-04-19",4568.1,4713.12,4350.57,4350.57,3160790],["2012-04-20",4205.56,4350.57,4133.05,4133.05,1926930],["2012-04-23",4133.05,4278.07,4133.05,4278.07,1612620],["2012-04-24",4278.07,4350.57,4133.05,4278.07,1066980],["2012-04-25",4350.57,4423.08,4350.57,4423.08,812290],["2012-04-26",4495.59,4568.1,4350.57,4423.08,1163370],["2012-04-27",4350.57,4423.08,4205.56,4350.57,2190620],["2012-05-02",4350.57,4568.1,4350.57,4568.1,2673660],["2012-05-03",4568.1,4785.63,4495.59,4640.61,1122150],["2012-05-04",4713.12,4858.14,4713.12,4858.14,2543510],["2012-05-07",5003.16,5075.67,4858.14,5075.67,2214620],["2012-05-08",5003.16,5220.69,4930.65,5003.16,3454540],["2012-05-09",4930.65,5220.69,4930.65,5220.69,3449520],["2012-05-10",5438.22,5438.22,5293.2,5438.22,3030180],["2012-05-11",5583.24,5583.24,5220.69,5220.69,2671590],["2012-05-14",5075.67,5148.18,5003.16,5003.16,1030350],["2012-05-15",4785.63,4858.14,4785.63,4785.63,1295040],["2012-05-16",4568.1,4713.12,4568.1,4568.1,2653080],["2012-05-17",4568.1,4640.61,4350.57,4350.57,2054240],["2012-05-18",4133.05,4205.56,4133.05,4133.05,379980],["2012-05-21",3988.03,4278.07,3988.03,4278.07,3719245],["2012-05-22",4350.57,4423.08,4133.05,4205.56,1850770],["2012-05-23",4060.54,4133.05,4060.54,4060.54,996510],["2012-05-24",3988.03,4060.54,3915.52,3915.52,1951705],["2012-05-25",3988.03,4060.54,3915.52,4060.54,2264110],["2012-05-28",4205.56,4205.56,3988.03,4060.54,1395010],["2012-05-29",3988.03,4060.54,3915.52,3988.03,1024030],["2012-05-30",4060.54,4133.05,3915.52,3915.52,692730],["2012-05-31",3915.52,3915.52,3770.5,3770.5,1858180],["2012-06-01",3770.5,3843.01,3625.48,3697.99,1329150],["2012-06-04",3625.48,3625.48,3552.97,3552.97,1592900],["2012-06-05",3552.97,3697.99,3480.46,3697.99,875330],["2012-06-06",3697.99,3843.01,3625.48,3843.01,2035870],["2012-06-07",3988.03,3988.03,3915.52,3988.03,1223660],["2012-06-08",4133.05,4133.05,4060.54,4133.05,2292090],["2012-06-11",4278.07,4278.07,4133.05,4205.56,1794590],["2012-06-12",4133.05,4205.56,4060.54,4060.54,1742280],["2012-06-13",3988.03,4060.54,3915.52,3988.03,1442480],["2012-06-14",3915.52,4133.05,3915.52,3915.52,979280],["2012-06-15",3988.03,4060.54,3988.03,4060.54,585420],["2012-06-18",4205.56,4205.56,4060.54,4133.05,1594190],["2012-06-19",4133.05,4133.05,3988.03,3988.03,1438340],["2012-06-20",3988.03,4060.54,3915.52,4060.54,738710],["2012-06-21",3988.03,4133.05,3915.52,3915.52,680850],["2012-06-22",3915.52,3915.52,3770.5,3770.5,1016760],["2012-06-25",3843.01,3915.52,3625.48,3625.48,1155140],["2012-06-26",3625.48,3697.99,3552.97,3625.48,786410],["2012-06-27",3625.48,3770.5,3552.97,3552.97,777960],["2012-06-28",3625.48,3697.99,3552.97,3625.48,751460],["2012-06-29",3697.99,3770.5,3625.48,3625.48,391850],["2012-07-02",3697.99,3697.99,3552.97,3625.48,559080],["2012-07-03",3625.48,3625.48,3480.46,3552.97,632360],["2012-07-04",3625.48,3625.48,3407.95,3480.46,557530],["2012-07-05",3407.95,3625.48,3335.44,3625.48,771490],["2012-07-06",3625.48,3770.5,3552.97,3697.99,604520],["2012-07-09",3625.48,3697.99,3552.97,3552.97,401180],["2012-07-10",3552.97,3625.48,3407.95,3625.48,504900],["2012-07-11",3552.97,3625.48,3480.46,3552.97,284690],["2012-07-12",3552.97,3625.48,3480.46,3552.97,263100],["2012-07-13",3552.97,3697.99,3552.97,3697.99,994560],["2012-07-16",3697.99,3770.5,3625.48,3625.48,622690],["2012-07-17",3625.48,3770.5,3552.97,3770.5,324970],["2012-07-18",3697.99,3843.01,3625.48,3697.99,506010],["2012-07-19",3843.01,3843.01,3770.5,3843.01,1537090],["2012-07-20",3988.03,3988.03,3988.03,3988.03,417840],["2012-07-23",3988.03,4060.54,3915.52,3915.52,1571760],["2012-07-24",3843.01,3915.52,3770.5,3770.5,1033520],["2012-07-25",3697.99,3770.5,3625.48,3625.48,1674430],["2012-07-26",3697.99,3770.5,3697.99,3770.5,403890],["2012-07-27",3770.5,3770.5,3625.48,3625.48,561510],["2012-07-30",3625.48,3697.99,3552.97,3625.48,237570],["2012-07-31",3697.99,3697.99,3625.48,3625.48,316520],["2012-08-01",3625.48,3625.48,3480.46,3480.46,918560],["2012-08-02",3480.46,3625.48,3480.46,3480.46,413290],["2012-08-03",3552.97,3625.48,3480.46,3480.46,469590],["2012-08-06",3625.48,3625.48,3625.48,3625.48,738030],["2012-08-07",3625.48,3697.99,3552.97,3625.48,655340],["2012-08-08",3625.48,3697.99,3625.48,3697.99,581130],["2012-08-09",3697.99,3770.5,3625.48,3697.99,693670],["2012-08-10",3697.99,3697.99,3552.97,3625.48,878480],["2012-08-13",3625.48,3625.48,3552.97,3625.48,501480],["2012-08-14",3552.97,3697.99,3552.97,3625.48,524580],["2012-08-15",3625.48,3697.99,3625.48,3625.48,577780],["2012-08-16",3625.48,3697.99,3552.97,3697.99,607040],["2012-08-17",3697.99,3697.99,3552.97,3697.99,570880],["2012-08-20",3697.99,3697.99,3625.48,3625.48,549940],["2012-08-21",3552.97,3552.97,3480.46,3480.46,983560],["2012-08-22",3335.44,3407.95,3335.44,3335.44,1129780],["2012-08-23",3190.42,3190.42,3190.42,3190.42,95890],["2012-08-24",3045.4,3262.93,3045.4,3045.4,2019890],["2012-08-27",2972.89,2972.89,2900.38,2900.38,657080],["2012-08-28",2827.87,2900.38,2755.36,2900.38,934390],["2012-08-29",2972.89,3045.4,2900.38,3045.4,700660],["2012-08-30",2972.89,3117.91,2900.38,3045.4,797040],["2012-08-31",2972.89,3045.4,2900.38,3045.4,634740],["2012-09-04",3045.4,3045.4,2900.38,2972.89,604130],["2012-09-05",2900.38,2972.89,2827.87,2972.89,828500],["2012-09-06",2900.38,2972.89,2827.87,2972.89,1198070],["2012-09-07",2900.38,2972.89,2827.87,2827.87,485380],["2012-09-10",2755.36,2827.87,2755.36,2755.36,312210],["2012-09-11",2682.85,2755.36,2682.85,2682.85,1148570],["2012-09-12",2682.85,2755.36,2682.85,2682.85,212500],["2012-09-13",2682.85,2755.36,2610.34,2755.36,437270],["2012-09-14",2827.87,2827.87,2827.87,2827.87,247730],["2012-09-17",2827.87,2900.38,2827.87,2900.38,966770],["2012-09-18",2900.38,2972.89,2755.36,2827.87,715570],["2012-09-19",2755.36,2900.38,2755.36,2900.38,292070],["2012-09-20",2827.87,2900.38,2755.36,2827.87,360830],["2012-09-21",2827.87,2900.38,2827.87,2900.38,286500],["2012-09-24",2900.38,2900.38,2755.36,2827.87,313320],["2012-09-25",2827.87,2827.87,2755.36,2827.87,206840],["2012-09-26",2755.36,2900.38,2755.36,2900.38,204000],["2012-09-27",2827.87,2827.87,2755.36,2827.87,234390],["2012-09-28",2827.87,2827.87,2755.36,2755.36,137380],["2012-10-01",2755.36,2755.36,2682.85,2682.85,209740],["2012-10-02",2610.34,2682.85,2610.34,2610.34,495990],["2012-10-03",2537.84,2682.85,2537.84,2610.34,270600],["2012-10-04",2610.34,2610.34,2537.84,2537.84,170000],["2012-10-05",2537.84,2610.34,2465.33,2465.33,244150],["2012-10-08",2465.33,2537.84,2465.33,2537.84,268650],["2012-10-09",2610.34,2610.34,2610.34,2610.34,228290],["2012-10-10",2682.85,2682.85,2610.34,2682.85,521990],["2012-10-11",2755.36,2755.36,2755.36,2755.36,1773730],["2012-10-12",2827.87,2827.87,2827.87,2827.87,1003360],["2012-10-15",2827.87,2900.38,2755.36,2755.36,901160],["2012-10-16",2827.87,2827.87,2827.87,2827.87,251930],["2012-10-17",2900.38,2900.38,2900.38,2900.38,687960],["2012-10-18",2972.89,3045.4,2900.38,2972.89,592010],["2012-10-19",2900.38,3045.4,2827.87,2900.38,957050],["2012-10-22",2755.36,2900.38,2755.36,2827.87,663160],["2012-10-23",2900.38,2900.38,2827.87,2900.38,504430],["2012-10-24",2900.38,2972.89,2900.38,2972.89,1008340],["2012-10-25",2900.38,2972.89,2827.87,2900.38,1351690],["2012-10-26",2900.38,3045.4,2900.38,3045.4,922150],["2012-10-29",3045.4,3117.91,2972.89,3045.4,263300],["2012-10-30",3045.4,3117.91,2972.89,3117.91,294480],["2012-10-31",3045.4,3117.91,2972.89,3117.91,374000],["2012-11-01",3117.91,3262.93,3045.4,3190.42,930890],["2012-11-02",3045.4,3045.4,3045.4,3045.4,1042215],["2012-11-05",2972.89,3117.91,2900.38,2972.89,277800],["2012-11-06",3045.4,3117.91,2972.89,3045.4,435650],["2012-11-07",3117.91,3190.42,3045.4,3117.91,646350],["2012-11-08",3117.91,3190.42,3045.4,3117.91,514280],["2012-11-09",3117.91,3262.93,3117.91,3262.93,734190],["2012-11-12",3190.42,3262.93,3117.91,3190.42,696970],["2012-11-13",3190.42,3190.42,3045.4,3045.4,469680],["2012-11-14",2972.89,3045.4,2972.89,3045.4,485720],["2012-11-15",2972.89,3045.4,2900.38,2900.38,598370],["2012-11-16",2900.38,2972.89,2827.87,2900.38,432130],["2012-11-19",2900.38,2972.89,2827.87,2827.87,195470],["2012-11-20",2827.87,2900.38,2827.87,2900.38,313510],["2012-11-21",2900.38,2972.89,2900.38,2900.38,265440],["2012-11-22",2900.38,2972.89,2827.87,2972.89,1202590],["2012-11-23",2900.38,2972.89,2827.87,2900.38,718500],["2012-11-26",2827.87,2900.38,2827.87,2827.87,192560],["2012-11-27",2827.87,2900.38,2827.87,2900.38,298960],["2012-11-28",2900.38,2972.89,2900.38,2900.38,462640],["2012-11-29",2900.38,2972.89,2827.87,2972.89,273550],["2012-11-30",2900.38,2900.38,2827.87,2900.38,266890],["2012-12-03",2900.38,2900.38,2827.87,2900.38,146560],["2012-12-04",2900.38,2972.89,2827.87,2972.89,3422820],["2012-12-05",2972.89,3117.91,2972.89,3045.4,879730],["2012-12-06",3045.4,3190.42,2972.89,3117.91,652610],["2012-12-07",3117.91,3190.42,2972.89,3117.91,611990],["2012-12-10",3117.91,3262.93,3045.4,3190.42,802560],["2012-12-11",3117.91,3190.42,3045.4,3117.91,560400],["2012-12-12",3045.4,3190.42,3045.4,3190.42,545660],["2012-12-13",3190.42,3190.42,3045.4,3045.4,614560],["2012-12-14",3045.4,3117.91,2972.89,3045.4,606960],["2012-12-17",3045.4,3117.91,2972.89,3117.91,401840],["2012-12-18",3117.91,3117.91,2972.89,3045.4,363930],["2012-12-19",3117.91,3190.42,3117.91,3190.42,994770],["2012-12-20",3262.93,3335.44,3190.42,3190.42,788560],["2012-12-21",3190.42,3190.42,3045.4,3117.91,443220],["2012-12-24",3045.4,3190.42,3045.4,3045.4,365260],["2012-12-25",3045.4,3117.91,2972.89,3045.4,314570],["2012-12-26",3045.4,3190.42,2972.89,3117.91,686210],["2012-12-27",3117.91,3262.93,3117.91,3262.93,1261360],["2012-12-28",3407.95,3407.95,3335.44,3407.95,2268490],["2013-01-02",3552.97,3552.97,3552.97,3552.97,2009690],["2013-01-03",3625.48,3697.99,3407.95,3480.46,1882460],["2013-01-04",3335.44,3552.97,3335.44,3407.95,1643940],["2013-01-07",3407.95,3552.97,3335.44,3407.95,1065010],["2013-01-08",3407.95,3552.97,3407.95,3480.46,1501750],["2013-01-09",3480.46,3552.97,3335.44,3335.44,1951370],["2013-01-10",3262.93,3407.95,3190.42,3335.44,678170],["2013-01-11",3407.95,3407.95,3262.93,3335.44,1549190],["2013-01-14",3262.93,3407.95,3190.42,3335.44,1288470],["2013-01-15",3407.95,3552.97,3407.95,3552.97,1923970],["2013-01-16",3770.5,3770.5,3770.5,3770.5,2047680],["2013-01-17",3915.52,3988.03,3770.5,3843.01,4264490],["2013-01-18",3843.01,4060.54,3843.01,3915.52,3465330],["2013-01-21",4060.54,4133.05,3915.52,4060.54,2327200],["2013-01-22",4060.54,4060.54,3843.01,3843.01,1699700],["2013-01-23",3770.5,3843.01,3625.48,3625.48,2400790],["2013-01-24",3697.99,3843.01,3625.48,3843.01,2065010],["2013-01-25",3915.52,4060.54,3915.52,4060.54,2470740],["2013-01-28",4060.54,4205.56,3843.01,3843.01,3331020],["2013-01-29",3843.01,4060.54,3770.5,3988.03,2575800],["2013-01-30",4060.54,4060.54,3915.52,3988.03,1706490],["2013-01-31",3915.52,4060.54,3843.01,3915.52,1858600],["2013-02-01",3843.01,3988.03,3770.5,3988.03,1649360],["2013-02-04",4060.54,4060.54,3915.52,3915.52,1391300],["2013-02-05",3915.52,3915.52,3770.5,3770.5,1426330],["2013-02-06",3843.01,3988.03,3843.01,3988.03,777230],["2013-02-07",4060.54,4205.56,3988.03,4133.05,1918480],["2013-02-08",4133.05,4350.57,4133.05,4350.57,1611460],["2013-02-18",4568.1,4640.61,4495.59,4640.61,1753360],["2013-02-19",4640.61,4713.12,4423.08,4423.08,2230120],["2013-02-20",4423.08,4713.12,4350.57,4640.61,2794050],["2013-02-21",4640.61,4930.65,4350.57,4423.08,4406050],["2013-02-22",4568.1,4713.12,4278.07,4495.59,3691100],["2013-02-25",4640.61,4640.61,4495.59,4495.59,1100060],["2013-02-26",4495.59,4640.61,4205.56,4205.56,3269680],["2013-02-27",4205.56,4350.57,3988.03,4278.07,1088280],["2013-02-28",4350.57,4568.1,4350.57,4423.08,1316070],["2013-03-01",4423.08,4495.59,4278.07,4278.07,1118190],["2013-03-04",4278.07,4278.07,3988.03,3988.03,1744230],["2013-03-05",3915.52,3988.03,3770.5,3770.5,1744640],["2013-03-06",3843.01,3915.52,3770.5,3915.52,675730],["2013-03-07",3843.01,3915.52,3697.99,3770.5,1030330],["2013-03-08",3770.5,3915.52,3770.5,3843.01,1044670],["2013-03-11",3843.01,4060.54,3843.01,4060.54,1617040],["2013-03-12",4133.05,4205.56,3988.03,4060.54,987870],["2013-03-13",4060.54,4133.05,3915.52,3915.52,1195630],["2013-03-14",3988.03,4060.54,3915.52,4060.54,1384250],["2013-03-15",3988.03,4133.05,3988.03,3988.03,943860],["2013-03-18",3988.03,4205.56,3988.03,4060.54,2313630],["2013-03-19",4060.54,4133.05,3988.03,4060.54,745470],["2013-03-20",4060.54,4205.56,4060.54,4133.05,1104190],["2013-03-21",4133.05,4205.56,3988.03,4060.54,1441140],["2013-03-22",4060.54,4133.05,3915.52,3915.52,1437040],["2013-03-25",3915.52,3988.03,3843.01,3915.52,1031170],["2013-03-26",3988.03,3988.03,3843.01,3843.01,1096410],["2013-03-27",3843.01,3843.01,3770.5,3770.5,518400],["2013-03-28",3770.5,3843.01,3697.99,3697.99,1033870],["2013-03-29",3625.48,3770.5,3552.97,3697.99,930530],["2013-04-01",3697.99,3915.52,3697.99,3915.52,1304100],["2013-04-02",3988.03,4133.05,3988.03,4060.54,2737590],["2013-04-03",4060.54,4133.05,3915.52,4060.54,1574530],["2013-04-04",3988.03,3988.03,3843.01,3843.01,1201490],["2013-04-05",3843.01,3915.52,3697.99,3843.01,1003770],["2013-04-08",3843.01,3915.52,3770.5,3770.5,880220],["2013-04-09",3770.5,3915.52,3770.5,3843.01,558290],["2013-04-10",3915.52,3988.03,3770.5,3770.5,1018750],["2013-04-11",3843.01,3843.01,3697.99,3770.5,560850],["2013-04-12",3843.01,3915.52,3697.99,3770.5,928120],["2013-04-15",3770.5,3843.01,3552.97,3625.48,1222790],["2013-04-16",3552.97,3625.48,3480.46,3552.97,1234320],["2013-04-17",3552.97,3625.48,3480.46,3625.48,1176460],["2013-04-18",3552.97,3625.48,3480.46,3552.97,375120],["2013-04-22",3552.97,3552.97,3335.44,3407.95,501510],["2013-04-23",3407.95,3552.97,3407.95,3480.46,347500],["2013-04-24",3480.46,3552.97,3407.95,3480.46,372930],["2013-04-25",3552.97,3697.99,3552.97,3697.99,1337710],["2013-04-26",3697.99,3770.5,3552.97,3552.97,684550],["2013-05-02",3625.48,3625.48,3480.46,3480.46,517940],["2013-05-03",3625.48,3697.99,3625.48,3697.99,865920],["2013-05-06",3915.52,3915.52,3915.52,3915.52,353490],["2013-05-07",4060.54,4133.05,3988.03,4133.05,6156230],["2013-05-08",4133.05,4205.56,3988.03,3988.03,1371240],["2013-05-09",4060.54,4205.56,3988.03,4133.05,1891310],["2013-05-10",4133.05,4205.56,4060.54,4133.05,1458090],["2013-05-13",4133.05,4278.07,4133.05,4205.56,1189070],["2013-05-14",4205.56,4205.56,3988.03,4133.05,1648110],["2013-05-15",4060.54,4278.07,4060.54,4205.56,1574320],["2013-05-16",4278.07,4495.59,4205.56,4423.08,2594370],["2013-05-17",4423.08,4423.08,4278.07,4350.57,830690],["2013-05-20",4350.57,4423.08,4278.07,4423.08,1579180],["2013-05-21",4495.59,4495.59,4350.57,4423.08,2212290],["2013-05-22",4423.08,4640.61,4350.57,4423.08,2338750],["2013-05-23",4495.59,4568.1,4423.08,4495.59,3012520],["2013-05-24",4698.62,4785.63,4611.61,4785.63,2818130],["2013-05-27",4872.64,5046.67,4872.64,5046.67,2663100],["2013-05-28",5046.67,5220.69,5046.67,5133.68,2438760],["2013-05-29",5220.69,5220.69,4959.66,5046.67,2747690],["2013-05-30",5046.67,5133.68,4959.66,5133.68,1561740],["2013-05-31",5133.68,5220.69,4959.66,4959.66,1854710],["2013-06-03",4959.66,5220.69,4959.66,5220.69,2726240],["2013-06-04",5307.7,5307.7,5133.68,5133.68,1147690],["2013-06-05",5133.68,5220.69,5046.67,5220.69,942190],["2013-06-06",5133.68,5568.74,5133.68,5481.72,3518290],["2013-06-07",5568.74,5829.77,5568.74,5829.77,4227840],["2013-06-10",6003.79,6177.82,5916.78,6090.8,2662750],["2013-06-11",6003.79,6438.85,6003.79,6090.8,3705930],["2013-06-12",6177.82,6351.84,6090.8,6177.82,2415030],["2013-06-13",6264.83,6264.83,5916.78,6177.82,2832250],["2013-06-14",6264.83,6525.86,6264.83,6525.86,3608050],["2013-06-17",6699.88,6786.9,6351.84,6525.86,2392290],["2013-06-18",6438.85,6612.87,6264.83,6351.84,1547740],["2013-06-19",6525.86,6525.86,6264.83,6438.85,2747290],["2013-06-20",6351.84,6438.85,6090.8,6090.8,2408660],["2013-06-21",5916.78,6264.83,5916.78,6264.83,2920580],["2013-06-24",6264.83,6351.84,6003.79,6090.8,1094510],["2013-06-25",6090.8,6090.8,5742.76,5742.76,3690450],["2013-06-26",5829.77,6090.8,5655.75,5916.78,1918220],["2013-06-27",6003.79,6090.8,5829.77,5916.78,1489110],["2013-06-28",5916.78,5916.78,5742.76,5742.76,1716550],["2013-07-01",5742.76,5742.76,5568.74,5568.74,833360],["2013-07-02",5655.75,5916.78,5655.75,5829.77,1202830],["2013-07-03",5742.76,5916.78,5742.76,5742.76,954980],["2013-07-04",5655.75,6003.79,5655.75,5916.78,2206180],["2013-07-05",6003.79,6003.79,5829.77,5916.78,1257980],["2013-07-08",5829.77,5829.77,5655.75,5655.75,1258470],["2013-07-09",5655.75,5742.76,5568.74,5655.75,1311230],["2013-07-10",5742.76,5742.76,5568.74,5655.75,1556420],["2013-07-11",5655.75,5655.75,5568.74,5655.75,2765740],["2013-07-12",5742.76,5916.78,5742.76,5916.78,1700700],["2013-07-15",5916.78,6003.79,5742.76,5829.77,1569350],["2013-07-16",5742.76,5916.78,5742.76,5829.77,1021180],["2013-07-17",5742.76,6003.79,5655.75,5916.78,1757730],["2013-07-18",5829.77,5916.78,5742.76,5829.77,2813940],["2013-07-19",5916.78,5916.78,5742.76,5829.77,1417680],["2013-07-22",5742.76,5829.77,5568.74,5655.75,1935770],["2013-07-23",5568.74,5655.75,5394.71,5394.71,1378630],["2013-07-24",5307.7,5307.7,5046.67,5133.68,2865450],["2013-07-25",5133.68,5394.71,5133.68,5133.68,1680800],["2013-07-26",5220.69,5220.69,5046.67,5133.68,1075150],["2013-07-29",5133.68,5133.68,4785.63,4872.64,1688510],["2013-07-30",4872.64,4959.66,4698.62,4785.63,1306760],["2013-07-31",4785.63,4872.64,4698.62,4785.63,944270],["2013-08-01",4785.63,4959.66,4698.62,4872.64,1010420],["2013-08-02",4872.64,5133.68,4872.64,5133.68,1678930],["2013-08-05",5133.68,5394.71,5133.68,5220.69,2250090],["2013-08-06",5220.69,5307.7,5133.68,5307.7,860580],["2013-08-07",5307.7,5394.71,5133.68,5220.69,1027530],["2013-08-08",5133.68,5220.69,5133.68,5133.68,1981340],["2013-08-09",5133.68,5307.7,5133.68,5220.69,553360],["2013-08-12",5133.68,5220.69,5046.67,5133.68,982280],["2013-08-13",5046.67,5220.69,4959.66,4959.66,997380],["2013-08-14",4959.66,5133.68,4872.64,5133.68,1236400],["2013-08-15",5133.68,5481.72,5046.67,5394.71,2599380],["2013-08-16",5307.7,5481.72,5220.69,5481.72,1932110],["2013-08-19",5394.71,5481.72,5307.7,5394.71,1572670],["2013-08-20",5307.7,5394.71,5220.69,5394.71,1709830],["2013-08-21",5394.71,5394.71,5220.69,5307.7,1141740],["2013-08-22",5307.7,5655.75,5307.7,5307.7,3780550],["2013-08-23",5394.71,5481.72,5220.69,5220.69,1139700],["2013-08-26",5220.69,5307.7,5133.68,5307.7,858600],["2013-08-27",5220.69,5307.7,5133.68,5220.69,1388150],["2013-08-28",5046.67,5133.68,4959.66,4959.66,2806140],["2013-08-29",4959.66,5133.68,4959.66,4959.66,887570],["2013-08-30",5046.67,5133.68,4959.66,5133.68,714690],["2013-09-03",5046.67,5133.68,4959.66,4959.66,475120],["2013-09-04",4959.66,5046.67,4785.63,4785.63,1116930],["2013-09-05",4785.63,4872.64,4611.61,4785.63,2049770],["2013-09-06",4785.63,4872.64,4698.62,4785.63,632130],["2013-09-09",4785.63,4785.63,4611.61,4611.61,4574840],["2013-09-10",4698.62,4872.64,4698.62,4785.63,1143800],["2013-09-11",4785.63,4959.66,4785.63,4872.64,1061580],["2013-09-12",4872.64,4959.66,4785.63,4959.66,441940],["2013-09-13",4872.64,4959.66,4785.63,4785.63,484330],["2013-09-16",4785.63,4872.64,4698.62,4785.63,968360],["2013-09-17",4785.63,4872.64,4698.62,4785.63,1158120],["2013-09-18",4785.63,4872.64,4611.61,4698.62,1417440],["2013-09-19",4785.63,4785.63,4611.61,4698.62,819520],["2013-09-20",4611.61,4698.62,4524.6,4611.61,883760],["2013-09-23",4611.61,4872.64,4524.6,4872.64,1400430],["2013-09-24",4785.63,4959.66,4785.63,4959.66,1347560],["2013-09-25",4872.64,5220.69,4785.63,5046.67,2760210],["2013-09-26",5046.67,5133.68,4959.66,5046.67,1225950],["2013-09-27",5046.67,5220.69,4959.66,5133.68,1037730],["2013-09-30",5133.68,5220.69,5046.67,5220.69,1845470],["2013-10-01",5220.69,5307.7,5046.67,5133.68,2376810],["2013-10-02",5046.67,5394.71,5046.67,5307.7,3026990],["2013-10-03",5307.7,5394.71,5133.68,5307.7,1624210],["2013-10-04",5220.69,5394.71,5133.68,5307.7,2257090],["2013-10-07",5307.7,5481.72,5307.7,5481.72,2157820],["2013-10-08",5394.71,5481.72,5220.69,5307.7,1712440],["2013-10-09",5307.7,5481.72,5220.69,5394.71,4094170],["2013-10-10",5394.71,5481.72,5133.68,5133.68,2271250],["2013-10-11",5220.69,5307.7,5220.69,5220.69,2020690],["2013-10-14",5220.69,5307.7,5133.68,5133.68,952600],["2013-10-15",5220.69,5307.7,5133.68,5220.69,1092380],["2013-10-16",5220.69,5307.7,5220.69,5220.69,1588120],["2013-10-17",5307.7,5394.71,5133.68,5220.69,1704930],["2013-10-18",5220.69,5394.71,5133.68,5307.7,2127790],["2013-10-21",5655.75,5655.75,5568.74,5655.75,5522770],["2013-10-22",5655.75,5742.76,5394.71,5568.74,2596430],["2013-10-23",5481.72,5742.76,5481.72,5568.74,2143750],["2013-10-24",5568.74,5655.75,5394.71,5394.71,2080730],["2013-10-25",5394.71,5481.72,5307.7,5481.72,1511610],["2013-10-28",5481.72,5568.74,5307.7,5394.71,1771810],["2013-10-29",5307.7,5394.71,5220.69,5394.71,1373790],["2013-10-30",5394.71,5481.72,5307.7,5394.71,778610],["2013-10-31",5394.71,5394.71,5220.69,5394.71,1728720],["2013-11-01",5394.71,5394.71,5307.7,5307.7,720290],["2013-11-04",5307.7,5481.72,5307.7,5481.72,1294690],["2013-11-05",5481.72,5742.76,5481.72,5655.75,4222830],["2013-11-06",5655.75,5742.76,5568.74,5568.74,1934900],["2013-11-07",5568.74,5916.78,5568.74,5655.75,4619880],["2013-11-08",5742.76,5916.78,5655.75,5829.77,3459480],["2013-11-11",5829.77,6177.82,5829.77,6177.82,4606480],["2013-11-12",6264.83,6351.84,5916.78,5916.78,4261370],["2013-11-13",5916.78,6090.8,5916.78,6003.79,4011960],["2013-11-14",6090.8,6264.83,6090.8,6177.82,2948260],["2013-11-15",6090.8,6264.83,6003.79,6177.82,2554460],["2013-11-18",6177.82,6438.85,6177.82,6264.83,3329010],["2013-11-19",6264.83,6351.84,6177.82,6264.83,2742180],["2013-11-20",6264.83,6438.85,6264.83,6438.85,3709140],["2013-11-21",6525.86,6699.88,6003.79,6003.79,5417740],["2013-11-22",6090.8,6090.8,5829.77,6003.79,5281660],["2013-11-25",6003.79,6003.79,5655.75,5829.77,5198360],["2013-11-26",5742.76,6177.82,5742.76,6090.8,3594820],["2013-11-27",6090.8,6264.83,6003.79,6177.82,8716380],["2013-11-28",6264.83,6351.84,6090.8,6090.8,6938840],["2013-11-29",6090.8,6177.82,5916.78,6003.79,5346400],["2013-12-02",6003.79,6090.8,5916.78,6090.8,1665020],["2013-12-03",6090.8,6264.83,6090.8,6090.8,2787940],["2013-12-04",6090.8,6351.84,6090.8,6264.83,4873360],["2013-12-05",6264.83,6351.84,6090.8,6177.82,3639660],["2013-12-06",6264.83,6264.83,6177.82,6177.82,2132420],["2013-12-09",6177.82,6264.83,6003.79,6003.79,3929850],["2013-12-10",6090.8,6177.82,5916.78,6090.8,2892370],["2013-12-11",6090.8,6090.8,5829.77,5829.77,3119120],["2013-12-12",5829.77,6003.79,5742.76,5916.78,2334410],["2013-12-13",5916.78,6003.79,5829.77,5916.78,1083420],["2013-12-16",5829.77,6003.79,5829.77,5916.78,1472140],["2013-12-17",6003.79,6090.8,5829.77,6003.79,2026520],["2013-12-18",6090.8,6090.8,5916.78,6003.79,1616370],["2013-12-19",6003.79,6351.84,6003.79,6351.84,5013420],["2013-12-20",6786.9,6786.9,6699.88,6786.9,5220950],["2013-12-23",6960.92,7134.94,6786.9,6786.9,6769180],["2013-12-24",6786.9,7134.94,6699.88,6960.92,6602000],["2013-12-25",6960.92,7395.98,6786.9,7308.97,8036080],["2013-12-26",7308.97,7482.99,7134.94,7134.94,4897780],["2013-12-27",7047.93,7134.94,6699.88,6699.88,5650620],["2013-12-30",6612.87,6873.91,6264.83,6438.85,4144000],["2013-12-31",6438.85,6786.9,6438.85,6699.88,3311720],["2014-01-02",6786.9,6960.92,6612.87,6786.9,2929200],["2014-01-03",6786.9,6873.91,6699.88,6699.88,2414300],["2014-01-06",6699.88,7134.94,6612.87,6960.92,4153170],["2014-01-07",7047.93,7047.93,6786.9,6786.9,2470690],["2014-01-08",6786.9,6960.92,6786.9,6873.91,1934340],["2014-01-09",6960.92,6960.92,6786.9,6873.91,2528940],["2014-01-10",6960.92,7308.97,6960.92,6960.92,5028900],["2014-01-13",6960.92,7134.94,6873.91,6960.92,2916730],["2014-01-14",6960.92,7047.93,6873.91,6960.92,1795040],["2014-01-15",7047.93,7134.94,6873.91,6873.91,5197960],["2014-01-16",6873.91,6960.92,6699.88,6699.88,2771110],["2014-01-17",6786.9,6873.91,6612.87,6699.88,3018490],["2014-01-20",6525.86,6612.87,6264.83,6264.83,5993390],["2014-01-21",6090.8,6438.85,6090.8,6438.85,2124960],["2014-01-22",6351.84,6525.86,6264.83,6264.83,1629840],["2014-01-23",6264.83,6525.86,6177.82,6438.85,1544920],["2014-01-24",6438.85,6525.86,6351.84,6438.85,1283150],["2014-01-27",6438.85,6612.87,6438.85,6525.86,1878320],["2014-02-06",6612.87,6786.9,6612.87,6699.88,1914750],["2014-02-07",6786.9,6786.9,6612.87,6699.88,2193580],["2014-02-10",6699.88,6873.91,6612.87,6873.91,2129850],["2014-02-11",7047.93,7134.94,6786.9,6873.91,3560040],["2014-02-12",6873.91,6960.92,6786.9,6960.92,2201920],["2014-02-13",7047.93,7221.95,6873.91,6960.92,4391050],["2014-02-14",7047.93,7134.94,6960.92,7047.93,3281340],["2014-02-17",6960.92,7221.95,6873.91,7047.93,3142890],["2014-02-18",7134.94,7482.99,7047.93,7482.99,6591970],["2014-02-19",7570.0,7570.0,7308.97,7482.99,3588890],["2014-02-20",7395.98,7570.0,6960.92,6960.92,7381320],["2014-02-21",6960.92,7047.93,6699.88,6960.92,2616190],["2014-02-24",6960.92,7221.95,6873.91,7134.94,3450680],["2014-02-25",7134.94,7308.97,7134.94,7221.95,3152590],["2014-02-26",7221.95,7308.97,7047.93,7221.95,2536510],["2014-02-27",7221.95,7657.01,7134.94,7221.95,8691580],["2014-02-28",7308.97,7395.98,7134.94,7308.97,2842130],["2014-03-03",7395.98,7482.99,7047.93,7134.94,3820780],["2014-03-04",7047.93,7221.95,6873.91,7134.94,3747780],["2014-03-05",7221.95,7308.97,7134.94,7134.94,2294470],["2014-03-06",7221.95,7482.99,7221.95,7395.98,4785840],["2014-03-07",7395.98,7657.01,7395.98,7570.0,5745420],["2014-03-10",7657.01,8092.07,7570.0,7918.05,6879000],["2014-03-11",7918.05,8092.07,7744.02,7831.03,6369550],["2014-03-12",7831.03,7831.03,7395.98,7570.0,7061290],["2014-03-13",7657.01,7744.02,7482.99,7744.02,3804560],["2014-03-14",7744.02,7918.05,7570.0,7657.01,3002840],["2014-03-17",7831.03,8005.06,7744.02,7831.03,5569930],["2014-03-18",8005.06,8092.07,7831.03,7831.03,9454570],["2014-03-19",7657.01,7918.05,7570.0,7918.05,7906990],["2014-03-20",8005.06,8092.07,7744.02,7918.05,4376280],["2014-03-21",7918.05,8179.08,7831.03,8179.08,8207290],["2014-03-24",8266.09,8701.15,8179.08,8701.15,9459270],["2014-03-25",8701.15,8875.17,8440.11,8527.13,6829440],["2014-03-26",8701.15,8875.17,8092.07,8440.11,10374920],["2014-03-27",8440.11,8527.13,8179.08,8440.11,5078690],["2014-03-28",8701.15,8788.16,8440.11,8527.13,6554330],["2014-03-31",8614.14,8614.14,8266.09,8353.1,3226670],["2014-04-01",8266.09,8266.09,7831.03,7831.03,5029070],["2014-04-02",7831.03,7918.05,7308.97,7482.99,6103600],["2014-04-03",7570.0,7918.05,7482.99,7918.05,3289260],["2014-04-04",7831.03,7918.05,7570.0,7744.02,1968870],["2014-04-07",7657.01,8005.06,7657.01,7831.03,2442420],["2014-04-08",7831.03,8005.06,7744.02,7918.05,2530340],["2014-04-10",7918.05,8092.07,7744.02,7831.03,2935860],["2014-04-11",7744.02,7831.03,7657.01,7744.02,3049720],["2014-04-14",7744.02,7831.03,7482.99,7570.0,2110850],["2014-04-15",7482.99,7570.0,7047.93,7047.93,4652990],["2014-04-16",7047.93,7047.93,6612.87,6786.9,4043320],["2014-04-17",6960.92,7047.93,6786.9,6873.91,2079600],["2014-04-18",6873.91,6873.91,6438.85,6438.85,3070340],["2014-04-21",6264.83,6438.85,6090.8,6090.8,2891530],["2014-04-22",6090.8,6438.85,6003.79,6438.85,3732600],["2014-04-23",6438.85,6525.86,6177.82,6177.82,2547520],["2014-04-24",6177.82,6351.84,6090.8,6264.83,1554190],["2014-04-25",6351.84,6438.85,6264.83,6351.84,1845140],["2014-04-28",6351.84,6351.84,6090.8,6090.8,1338350],["2014-04-29",6090.8,6177.82,6003.79,6090.8,1794810],["2014-05-05",6090.8,6177.82,5742.76,5742.76,3912470],["2014-05-06",5655.75,5655.75,5394.71,5655.75,3665950],["2014-05-07",5568.74,5916.78,5481.72,5655.75,1743630],["2014-05-08",5481.72,5481.72,5307.7,5307.7,2115480],["2014-05-09",4959.66,5307.7,4959.66,5046.67,4400590],["2014-05-12",4785.63,5046.67,4698.62,4698.62,4420690],["2014-05-13",4437.59,4611.61,4437.59,4437.59,3567440],["2014-05-14",4350.57,4698.62,4350.57,4698.62,4071140],["2014-05-15",4698.62,4959.66,4611.61,4872.64,6997670],["2014-05-16",4872.64,5133.68,4785.63,5133.68,3983690],["2014-05-19",5220.69,5481.72,5133.68,5481.72,5232230],["2014-05-20",5568.74,5829.77,5481.72,5829.77,7067710],["2014-05-21",6003.79,6177.82,5916.78,6177.82,5112500],["2014-05-22",6264.83,6438.85,6003.79,6264.83,6745290],["2014-05-23",6090.8,6090.8,5829.77,5829.77,6308320],["2014-05-26",5742.76,6090.8,5568.74,6003.79,4493460],["2014-05-27",6177.82,6351.84,6003.79,6351.84,9100290],["2014-05-28",6525.86,6525.86,6264.83,6264.83,6168070],["2014-05-29",6090.8,6351.84,6003.79,6003.79,4702690],["2014-05-30",5916.78,6090.8,5742.76,5742.76,4029540],["2014-06-02",5742.76,5916.78,5481.72,5568.74,4102140],["2014-06-03",5655.75,5829.77,5568.74,5829.77,2541170],["2014-06-04",5742.76,5742.76,5481.72,5568.74,3197000],["2014-06-05",5481.72,5742.76,5394.71,5655.75,3212170],["2014-06-06",5742.76,6003.79,5742.76,6003.79,4918340],["2014-06-09",6090.8,6351.84,6003.79,6177.82,5680760],["2014-06-10",6090.8,6177.82,5916.78,6003.79,3723180],["2014-06-11",5916.78,6177.82,5916.78,6177.82,3987840],["2014-06-12",6177.82,6264.83,6003.79,6090.8,2371290],["2014-06-13",6090.8,6177.82,6003.79,6090.8,1803640],["2014-06-16",6177.82,6438.85,6090.8,6438.85,7251850],["2014-06-17",6699.88,6873.91,6612.87,6873.91,8850900],["2014-06-18",6960.92,7047.93,6699.88,6699.88,5211110],["2014-06-19",6525.86,6786.9,6264.83,6699.88,7344300],["2014-06-20",6786.9,6873.91,6525.86,6612.87,2174900],["2014-06-23",6525.86,6786.9,6438.85,6525.86,2109240],["2014-06-24",6525.86,6699.88,6351.84,6612.87,2579660],["2014-06-25",6699.88,6873.91,6612.87,6786.9,3822610],["2014-06-26",6786.9,6960.92,6699.88,6699.88,4626960],["2014-06-27",6873.91,6960.92,6699.88,6786.9,4711380],["2014-06-30",6960.92,7221.95,6960.92,7047.93,5367250],["2014-07-01",7047.93,7134.94,6960.92,7047.93,2743050],["2014-07-02",7047.93,7221.95,6960.92,7221.95,5493340],["2014-07-03",7308.97,7395.98,7221.95,7308.97,4615380],["2014-07-04",7308.97,7482.99,7308.97,7395.98,5304640],["2014-07-07",7221.95,7482.99,7221.95,7395.98,6781670],["2014-07-08",7395.98,7395.98,7221.95,7308.97,2212140],["2014-07-09",7395.98,7482.99,7308.97,7482.99,2652430],["2014-07-10",7395.98,7482.99,7047.93,7221.95,6278450],["2014-07-11",7221.95,7308.97,7047.93,7221.95,2204580],["2014-07-14",7221.95,7308.97,7134.94,7221.95,1753770],["2014-07-15",7308.97,7395.98,7134.94,7221.95,4166800],["2014-07-16",7308.97,7395.98,7134.94,7134.94,6487030],["2014-07-17",7047.93,7134.94,6960.92,7047.93,8160690],["2014-07-18",6960.92,7221.95,6960.92,7221.95,11427440],["2014-07-21",7221.95,7395.98,7047.93,7221.95,8614440],["2014-07-22",7134.94,7134.94,6960.92,7047.93,2949990],["2014-07-23",7047.93,7047.93,6873.91,6960.92,2259040],["2014-07-24",6960.92,6960.92,6873.91,6873.91,3871370],["2014-07-25",6873.91,6960.92,6612.87,6612.87,3881150],["2014-07-28",6525.86,6525.86,6177.82,6177.82,4679060],["2014-07-29",6264.83,6438.85,6177.82,6438.85,2805510],["2014-07-30",6438.85,6612.87,6438.85,6438.85,2167340],["2014-07-31",6525.86,6873.91,6525.86,6873.91,3870180],["2014-08-01",6960.92,6960.92,6699.88,6699.88,2547330],["2014-08-04",6612.87,6786.9,6612.87,6612.87,3121030],["2014-08-05",6612.87,6873.91,6612.87,6786.9,2169100],["2014-08-06",6786.9,6873.91,6699.88,6699.88,4047510],["2014-08-07",6699.88,6873.91,6612.87,6873.91,3895240],["2014-08-08",6960.92,7134.94,6786.9,7047.93,6084610],["2014-08-11",7047.93,7047.93,6873.91,6960.92,2201880],["2014-08-12",6873.91,7047.93,6786.9,6786.9,3895100],["2014-08-13",6873.91,7134.94,6786.9,7047.93,4167700],["2014-08-14",7134.94,7134.94,6873.91,6960.92,4246230],["2014-08-15",6960.92,7047.93,6873.91,7047.93,3049450],["2014-08-18",7047.93,7221.95,7047.93,7047.93,4081340],["2014-08-19",7134.94,7221.95,6960.92,6960.92,7542390],["2014-08-20",7047.93,7134.94,6960.92,6960.92,3348630],["2014-08-21",7047.93,7047.93,6873.91,6960.92,2846150],["2014-08-22",6960.92,7134.94,6873.91,6960.92,3856430],["2014-08-25",7134.94,7308.97,7134.94,7221.95,7267870],["2014-08-26",7221.95,7221.95,7047.93,7047.93,3270710],["2014-08-27",7134.94,7395.98,7047.93,7221.95,7166180],["2014-08-28",7221.95,7221.95,7134.94,7134.94,5008100],["2014-08-29",7221.95,7308.97,7134.94,7221.95,4649920],["2014-09-03",7395.98,7657.01,7395.98,7570.0,7804130],["2014-09-04",7482.99,7570.0,7308.97,7395.98,4281130],["2014-09-05",7395.98,7482.99,7308.97,7482.99,3287230],["2014-09-08",7570.0,7570.0,7308.97,7395.98,3343380],["2014-09-09",7395.98,7395.98,6960.92,6960.92,10071640],["2014-09-10",6960.92,7047.93,6786.9,7047.93,3608830],["2014-09-11",7047.93,7134.94,6960.92,7047.93,2066850],["2014-09-12",7047.93,7134.94,6960.92,7134.94,2131680],["2014-09-15",7134.94,7134.94,6873.91,6873.91,2706400],["2014-09-16",6873.91,7134.94,6873.91,7047.93,6761000],["2014-09-17",7221.95,7221.95,7047.93,7134.94,4380940],["2014-09-18",7134.94,7134.94,6786.9,6786.9,3300580],["2014-09-19",6873.91,6960.92,6786.9,6873.91,2018430],["2014-09-22",6873.91,6960.92,6786.9,6786.9,1252110],["2014-09-23",6786.9,6960.92,6699.88,6786.9,2496370],["2014-09-24",6873.91,6960.92,6786.9,6786.9,1628540],["2014-09-25",6786.9,6873.91,6699.88,6873.91,1512430],["2014-09-26",6960.92,7047.93,6873.91,6873.91,1384350],["2014-09-29",6873.91,6960.92,6786.9,6873.91,1811550],["2014-09-30",6786.9,6960.92,6786.9,6873.91,2570160],["2014-10-01",6960.92,7134.94,6960.92,7047.93,4627590],["2014-10-02",7134.94,7308.97,7134.94,7221.95,5270680],["2014-10-03",7308.97,7395.98,7134.94,7221.95,3867720],["2014-10-06",7221.95,7482.99,7134.94,7395.98,7621940],["2014-10-07",7482.99,7744.02,7482.99,7657.01,9913980],["2014-10-08",7657.01,7657.01,7395.98,7395.98,3960570],["2014-10-09",7482.99,7570.0,7308.97,7395.98,5312130],["2014-10-10",7395.98,7395.98,7134.94,7221.95,4399850],["2014-10-13",7221.95,7308.97,7047.93,7308.97,2682090],["2014-10-14",7308.97,7395.98,7047.93,7047.93,1966180],["2014-10-15",7047.93,7134.94,6960.92,7047.93,3714800],["2014-10-16",7047.93,7047.93,6699.88,6699.88,3363990],["2014-10-17",6786.9,6960.92,6699.88,6960.92,1807450],["2014-10-20",7047.93,7134.94,6873.91,6873.91,1536970],["2014-10-21",6873.91,6960.92,6786.9,6786.9,1838200],["2014-10-22",6873.91,6960.92,6786.9,6786.9,2173700],["2014-10-23",6786.9,6873.91,6438.85,6525.86,5068270],["2014-10-24",6525.86,6612.87,6438.85,6438.85,2373540],["2014-10-27",6351.84,6438.85,6003.79,6003.79,5264990],["2014-10-28",6003.79,6264.83,5916.78,6177.82,2566690],["2014-10-29",6351.84,6438.85,6177.82,6351.84,2524210],["2014-10-30",6264.83,6438.85,6177.82,6177.82,3269980],["2014-10-31",6264.83,6525.86,6264.83,6525.86,4126900],["2014-11-03",6699.88,6873.91,6612.87,6699.88,3573990],["2014-11-04",6612.87,6786.9,6612.87,6699.88,3333530],["2014-11-05",6873.91,7047.93,6699.88,6873.91,7670100],["2014-11-06",6960.92,6960.92,6786.9,6786.9,2994540],["2014-11-07",6786.9,6960.92,6699.88,6873.91,2559740],["2014-11-10",6960.92,7047.93,6873.91,6873.91,2573790],["2014-11-11",6960.92,7221.95,6873.91,6960.92,5530680],["2014-11-12",7047.93,7221.95,6960.92,7134.94,3971050],["2014-11-13",7134.94,7221.95,7047.93,7134.94,3897200],["2014-11-14",7225.26,7225.26,7044.63,7134.94,3536420],["2014-11-17",7134.94,7225.26,7044.63,7134.94,1904220],["2014-11-18",7134.94,7134.94,6954.31,6954.31,1983680],["2014-11-19",6954.31,7044.63,6773.68,6864.0,4277730],["2014-11-20",7044.63,7225.26,6954.31,7225.26,2711530],["2014-11-21",7225.26,7225.26,7044.63,7044.63,2712340],["2014-11-24",6954.31,7225.26,6864.0,7044.63,3313340],["2014-11-25",7134.94,7225.26,7044.63,7134.94,1866830],["2014-11-26",7225.26,7315.57,7044.63,7044.63,4650670],["2014-11-27",7044.63,7225.26,6954.31,7134.94,1651950],["2014-11-28",7225.26,7496.21,7225.26,7315.57,9842860],["2014-12-01",7405.89,7496.21,7225.26,7225.26,2358640],["2014-12-02",7315.57,7315.57,7134.94,7225.26,1684240],["2014-12-03",7225.26,7315.57,7134.94,7225.26,2506530],["2014-12-04",7225.26,7405.89,7225.26,7225.26,2750210],["2014-12-05",7225.26,7315.57,7134.94,7225.26,1376410],["2014-12-08",7405.89,7496.21,7315.57,7315.57,5714380],["2014-12-09",7315.57,7405.89,6954.31,7044.63,5509660],["2014-12-10",7044.63,7315.57,6954.31,7225.26,2206440],["2014-12-11",7134.94,7225.26,7044.63,7044.63,2206230],["2014-12-12",7044.63,7225.26,7044.63,7044.63,962990],["2014-12-15",7044.63,7225.26,7044.63,7134.94,929830],["2014-12-16",7134.94,7134.94,6864.0,6954.31,2014360],["2014-12-17",7044.63,7044.63,6502.73,6683.36,4135370],["2014-12-18",6773.68,6864.0,6683.36,6773.68,1170760],["2014-12-19",6773.68,6864.0,6502.73,6502.73,1622200],["2014-12-22",6502.73,6683.36,6502.73,6593.05,1784290],["2014-12-23",6683.36,6773.68,6502.73,6593.05,1756420],["2014-12-24",6683.36,6683.36,6502.73,6593.05,900020],["2014-12-25",6593.05,6593.05,6322.1,6412.42,1283020],["2014-12-26",6412.42,6412.42,6141.47,6141.47,2490550],["2014-12-29",6141.47,6322.1,5870.52,5960.84,1552580],["2014-12-30",6051.15,6231.79,5870.52,6231.79,2025490],["2014-12-31",6322.1,6593.05,6322.1,6593.05,2840370],["2015-01-05",6773.68,6773.68,6593.05,6593.05,2118770],["2015-01-06",6412.42,6773.68,6412.42,6683.36,1606100],["2015-01-07",6593.05,6773.68,6593.05,6593.05,2404930],["2015-01-08",6593.05,6864.0,6502.73,6502.73,1381390],["2015-01-09",6593.05,6773.68,6502.73,6593.05,1793750],["2015-01-12",6683.36,6683.36,6412.42,6502.73,1278540],["2015-01-13",6502.73,6593.05,6502.73,6502.73,1266280],["2015-01-14",6502.73,6683.36,6412.42,6502.73,1698060],["2015-01-15",6593.05,6683.36,6502.73,6593.05,812690],["2015-01-16",6593.05,6683.36,6593.05,6593.05,1141550],["2015-01-19",6593.05,6683.36,6502.73,6502.73,1393370],["2015-01-20",6412.42,6502.73,6322.1,6502.73,1795890],["2015-01-21",6502.73,6502.73,6322.1,6412.42,813650],["2015-01-22",6502.73,6502.73,6322.1,6412.42,963810],["2015-01-23",6502.73,6593.05,6412.42,6502.73,2112230],["2015-01-26",6683.36,6954.31,6683.36,6864.0,11095200],["2015-01-27",6954.31,6954.31,6593.05,6593.05,11684040],["2015-01-28",6593.05,6773.68,6593.05,6683.36,6849600],["2015-01-29",6683.36,6683.36,6502.73,6593.05,14136000],["2015-01-30",6683.36,6683.36,6412.42,6412.42,2199810],["2015-02-02",6412.42,6502.73,6231.79,6231.79,1330270],["2015-02-03",6322.1,6412.42,6141.47,6141.47,2078550],["2015-02-04",6231.79,6322.1,6141.47,6231.79,5351270],["2015-02-05",6322.1,6412.42,6231.79,6322.1,6088240],["2015-02-06",6322.1,6502.73,6322.1,6502.73,813820],["2015-02-09",6231.79,6412.42,6231.79,6231.79,1765800],["2015-02-10",6231.79,6322.1,6231.79,6231.79,1264630],["2015-02-11",6231.79,6322.1,6231.79,6231.79,1805970],["2015-02-12",6231.79,6412.42,6231.79,6412.42,3394040],["2015-02-13",6412.42,6412.42,6141.47,6322.1,3863310],["2015-02-24",6322.1,6412.42,6322.1,6412.42,504540],["2015-02-25",6322.1,6412.42,6231.79,6231.79,1585160],["2015-02-26",6231.79,6322.1,6231.79,6322.1,1122630],["2015-02-27",6322.1,6322.1,6141.47,6231.79,1778560],["2015-03-02",6141.47,6322.1,6051.15,6141.47,1653590],["2015-03-03",6141.47,6322.1,6141.47,6322.1,1479520],["2015-03-04",6322.1,6412.42,6231.79,6322.1,2084610],["2015-03-05",6322.1,6502.73,6322.1,6322.1,4398270],["2015-03-06",6322.1,6502.73,6322.1,6322.1,3431640],["2015-03-09",6322.1,6593.05,6322.1,6412.42,7689270],["2015-03-10",6412.42,6502.73,6322.1,6412.42,4121820],["2015-03-11",6412.42,6412.42,6231.79,6231.79,1511510],["2015-03-12",6322.1,6322.1,6141.47,6231.79,1889190],["2015-03-13",6322.1,6412.42,6231.79,6231.79,4213500],["2015-03-16",6231.79,6322.1,6141.47,6322.1,3976870],["2015-03-17",6231.79,6322.1,6141.47,6231.79,3381470],["2015-03-18",6231.79,6322.1,6141.47,6141.47,1606180],["2015-03-19",6231.79,6322.1,6051.15,6141.47,3383000],["2015-03-20",6141.47,6231.79,6051.15,6231.79,1020790],["2015-03-23",6231.79,6231.79,6051.15,6051.15,2694100],["2015-03-24",5960.84,6051.15,5870.52,5960.84,2931610],["2015-03-25",6051.15,6141.47,5960.84,6051.15,1908280],["2015-03-26",6051.15,6141.47,5960.84,5960.84,1937390],["2015-03-27",6051.15,6141.47,5870.52,5870.52,3331930],["2015-03-30",6051.15,6141.47,5960.84,5960.84,5125340],["2015-03-31",6051.15,6051.15,5960.84,5960.84,694130],["2015-04-01",5960.84,5960.84,5689.89,5689.89,2409930],["2015-04-02",5689.89,5870.52,5599.57,5780.21,2614590],["2015-04-03",5960.84,5960.84,5780.21,5870.52,3475960],["2015-04-06",5870.52,5960.84,5780.21,5780.21,2405500],["2015-04-07",5780.21,5960.84,5689.89,5870.52,3000930],["2015-04-08",5960.84,6051.15,5780.21,5870.52,1943240],["2015-04-09",5870.52,6141.47,5780.21,5960.84,3295350],["2015-04-10",5960.84,6141.47,5960.84,5960.84,2157090],["2015-04-13",6051.15,6051.15,5870.52,5870.52,1364700],["2015-04-14",5870.52,5960.84,5780.21,5780.21,1380280],["2015-04-15",5780.21,5870.52,5689.89,5780.21,1411070],["2015-04-16",5870.52,5960.84,5780.21,5870.52,2454790],["2015-04-17",5870.52,5960.84,5780.21,5960.84,4266170],["2015-04-20",5960.84,5960.84,5780.21,5870.52,2912460],["2015-04-21",5870.52,5960.84,5780.21,5870.52,2798470],["2015-04-22",5960.84,5960.84,5780.21,5870.52,3863160],["2015-04-23",5870.52,5960.84,5780.21,5870.52,2123510],["2015-04-24",5780.21,5870.52,5780.21,5870.52,1552320],["2015-04-27",5780.21,5780.21,5689.89,5780.21,1815100],["2015-05-04",5689.89,5780.21,5418.94,5418.94,4273970],["2015-05-05",5148.0,5238.31,5057.68,5148.0,6948620],["2015-05-06",5148.0,5148.0,4877.05,4877.05,3496670],["2015-05-07",4696.42,5057.68,4696.42,4967.36,3685180],["2015-05-08",4877.05,5148.0,4877.05,5057.68,3552670],["2015-05-11",5057.68,5148.0,4877.05,4877.05,1624190],["2015-05-12",4967.36,4967.36,4696.42,4877.05,2805030],["2015-05-13",4786.73,4877.05,4696.42,4786.73,2229500],["2015-05-14",4786.73,4877.05,4696.42,4786.73,2085860],["2015-05-15",4786.73,4877.05,4696.42,4696.42,1905500],["2015-05-18",4696.42,4786.73,4515.79,4606.1,3286100],["2015-05-19",4606.1,4696.42,4515.79,4696.42,2477350],["2015-05-20",4696.42,4967.36,4696.42,4967.36,5355160],["2015-05-21",4967.36,5057.68,4877.05,4967.36,2963350],["2015-05-22",4967.36,5057.68,4877.05,4967.36,3128480],["2015-05-25",4967.36,5057.68,4877.05,4967.36,3010700],["2015-05-26",5057.68,5238.31,5057.68,5238.31,5797220],["2015-05-27",5238.31,5238.31,5057.68,5148.0,3238920],["2015-05-28",5148.0,5328.63,5148.0,5238.31,3575260],["2015-05-29",5238.31,5328.63,5057.68,5057.68,3357640],["2015-06-01",5057.68,5238.31,5057.68,5057.68,1424140],["2015-06-02",5148.0,5238.31,4967.36,5057.68,3656830],["2015-06-03",5057.68,5148.0,4967.36,5057.68,2306530],["2015-06-04",5148.0,5238.31,5057.68,5238.31,3568900],["2015-06-05",5328.63,5418.94,5238.31,5328.63,6464290],["2015-06-08",5418.94,5599.57,5328.63,5509.26,4289310],["2015-06-09",5418.94,5509.26,5238.31,5328.63,5026270],["2015-06-10",5328.63,5418.94,5238.31,5238.31,4170540],["2015-06-11",5328.63,5509.26,5328.63,5328.63,2953200],["2015-06-12",5418.94,5509.26,5238.31,5328.63,4386870],["2015-06-15",5418.94,5509.26,5328.63,5418.94,2466620],["2015-06-16",5418.94,5418.94,5238.31,5328.63,2597450],["2015-06-17",5328.63,5599.57,5238.31,5418.94,7421790],["2015-06-18",5509.26,5509.26,5418.94,5418.94,2828470],["2015-06-19",5509.26,5599.57,5418.94,5418.94,2074500],["2015-06-22",5509.26,5509.26,5328.63,5418.94,3515440],["2015-06-23",5418.94,5509.26,5328.63,5418.94,1897010],["2015-06-24",5418.94,5509.26,5418.94,5418.94,2032780],["2015-06-25",5418.94,5509.26,5328.63,5418.94,3127670],["2015-06-26",5328.63,5509.26,5328.63,5328.63,2343580],["2015-06-29",5328.63,5328.63,5148.0,5238.31,2733510],["2015-06-30",5238.31,5328.63,5148.0,5148.0,2689720],["2015-07-01",5238.31,5418.94,5148.0,5238.31,3367350],["2015-07-02",5238.31,5418.94,5238.31,5418.94,2396020],["2015-07-03",5599.57,5689.89,5418.94,5599.57,5417180],["2015-07-06",5599.57,5689.89,5509.26,5599.57,3939990],["2015-07-07",5599.57,5780.21,5509.26,5689.89,5711260],["2015-07-08",5780.21,5780.21,5509.26,5509.26,3210020],["2015-07-09",5648.15,5740.74,5555.56,5648.15,3261960],["2015-07-10",5648.15,5740.74,5555.56,5555.56,1340640],["2015-07-13",5555.56,5648.15,5462.96,5462.96,1745140],["2015-07-14",5462.96,5555.56,5370.37,5370.37,3500220],["2015-07-15",5462.96,5462.96,5277.78,5370.37,1895030],["2015-07-16",5277.78,5370.37,5277.78,5370.37,1622970],["2015-07-17",5370.37,5462.96,5370.37,5370.37,1271480],["2015-07-20",5370.37,5370.37,5277.78,5277.78,1676740],["2015-07-21",5277.78,5370.37,5092.59,5185.19,1708200],["2015-07-22",5185.19,5277.78,5185.19,5277.78,2438500],["2015-07-23",5277.78,5370.37,5185.19,5277.78,1148740],["2015-07-24",5277.78,5277.78,5185.19,5185.19,1908460],["2015-07-27",5185.19,5370.37,5185.19,5277.78,1945220],["2015-07-28",5277.78,5277.78,5185.19,5277.78,1531490],["2015-07-29",5185.19,5370.37,5185.19,5277.78,1693150],["2015-07-30",5277.78,5277.78,5185.19,5277.78,1161110],["2015-07-31",5277.78,5370.37,5185.19,5185.19,840240],["2015-08-03",5185.19,5185.19,5000.0,5185.19,1700260],["2015-08-04",5092.59,5185.19,5092.59,5092.59,1029710],["2015-08-05",5092.59,5277.78,5092.59,5277.78,1613920],["2015-08-06",5277.78,5277.78,5092.59,5185.19,748620],["2015-08-07",5185.19,5277.78,5092.59,5185.19,658430],["2015-08-10",5185.19,5277.78,5092.59,5092.59,1846050],["2015-08-11",5185.19,5277.78,5092.59,5185.19,2026280],["2015-08-12",5185.19,5277.78,5000.0,5092.59,2049370],["2015-08-13",5092.59,5185.19,4907.41,5000.0,2586940],["2015-08-14",4907.41,5000.0,4907.41,5000.0,2313440],["2015-08-17",5000.0,5092.59,4907.41,5000.0,1592590],["2015-08-18",5000.0,5092.59,4907.41,5000.0,1973010],["2015-08-19",5000.0,5000.0,4814.81,5000.0,2501470],["2015-08-20",5000.0,5000.0,4814.81,5000.0,1215240],["2015-08-21",4907.41,4907.41,4722.22,4907.41,2862340],["2015-08-24",4814.81,4907.41,4629.63,4814.81,4784880],["2015-08-25",4722.22,4814.81,4629.63,4722.22,1111870],["2015-08-26",4722.22,4814.81,4629.63,4814.81,1845150],["2015-08-27",4814.81,4907.41,4814.81,4907.41,1106560],["2015-08-28",4907.41,4907.41,4722.22,4814.81,1433130],["2015-08-31",4814.81,4907.41,4629.63,4722.22,1148830],["2015-09-01",4629.63,4907.41,4629.63,4814.81,1704300],["2015-09-03",4907.41,4907.41,4722.22,4814.81,1485530],["2015-09-04",4722.22,4814.81,4722.22,4722.22,823990],["2015-09-07",4722.22,4814.81,4629.63,4722.22,635870],["2015-09-08",4722.22,4814.81,4629.63,4814.81,925480],["2015-09-09",4814.81,4814.81,4722.22,4722.22,903190],["2015-09-10",4722.22,4722.22,4629.63,4722.22,945170],["2015-09-11",4629.63,4814.81,4629.63,4722.22,944900],["2015-09-14",4722.22,4722.22,4537.04,4722.22,1071000],["2015-09-15",4722.22,4722.22,4537.04,4629.63,1519920],["2015-09-16",4629.63,4722.22,4537.04,4629.63,945060],["2015-09-17",4629.63,4722.22,4537.04,4629.63,546960],["2015-09-18",4629.63,4722.22,4629.63,4629.63,1449180],["2015-09-21",4629.63,4722.22,4537.04,4722.22,1356850],["2015-09-22",4722.22,4814.81,4722.22,4722.22,1526730],["2015-09-23",4722.22,4814.81,4629.63,4722.22,1450470],["2015-09-24",4722.22,4814.81,4722.22,4814.81,1566130],["2015-09-25",4722.22,4722.22,4629.63,4722.22,1210950],["2015-09-28",4722.22,4722.22,4537.04,4722.22,1924940],["2015-09-29",4629.63,4722.22,4537.04,4722.22,10800210],["2015-09-30",4629.63,4722.22,4629.63,4722.22,1227700],["2015-10-01",4722.22,4814.81,4629.63,4722.22,6385460],["2015-10-02",4722.22,4814.81,4629.63,4722.22,9182680],["2015-10-05",4722.22,4814.81,4629.63,4722.22,4257840],["2015-10-06",4722.22,4907.41,4722.22,4814.81,15094480],["2015-10-07",4814.81,5092.59,4814.81,5092.59,6325530],["2015-10-08",5277.78,5370.37,5185.19,5370.37,7441260],["2015-10-09",5555.56,5648.15,5462.96,5555.56,6426390],["2015-10-12",5555.56,5648.15,5462.96,5462.96,3924490],["2015-10-13",5462.96,5462.96,5370.37,5462.96,5053640],["2015-10-14",5462.96,5648.15,5462.96,5648.15,5089980],["2015-10-15",5648.15,5740.74,5555.56,5648.15,3925950],["2015-10-16",5648.15,6018.52,5648.15,5925.93,6457480],["2015-10-19",5833.33,6018.52,5740.74,5925.93,5175190],["2015-10-20",5833.33,5925.93,5648.15,5833.33,5549090],["2015-10-21",5833.33,5925.93,5648.15,5833.33,3211980],["2015-10-22",5833.33,6111.11,5740.74,5925.93,9628060],["2015-10-23",5925.93,6018.52,5833.33,5925.93,2569070],["2015-10-26",5925.93,6018.52,5833.33,5925.93,2271440],["2015-10-27",5925.93,6296.3,5925.93,6296.3,10292340],["2015-10-28",6296.3,6388.89,6111.11,6111.11,4799360],["2015-10-29",6203.7,6296.3,6018.52,6203.7,5218320],["2015-10-30",6111.11,6203.7,6018.52,6111.11,2306770],["2015-11-02",6018.52,6111.11,5833.33,5833.33,1951990],["2015-11-03",5833.33,6018.52,5833.33,6018.52,1653240],["2015-11-04",6018.52,6111.11,5833.33,5925.93,3184780],["2015-11-05",5925.93,6203.7,5925.93,6203.7,11399010],["2015-11-06",6111.11,6203.7,5925.93,6018.52,3742900],["2015-11-09",6018.52,6018.52,5833.33,6018.52,1816860],["2015-11-10",6018.52,6018.52,5833.33,5925.93,7694050],["2015-11-11",5833.33,5925.93,5740.74,5925.93,2148600],["2015-11-12",5925.93,5925.93,5740.74,5925.93,3092080],["2015-11-13",5925.93,6018.52,5833.33,5925.93,2794960],["2015-11-16",5925.93,6018.52,5740.74,5925.93,4692730],["2015-11-17",5833.33,6111.11,5740.74,6111.11,5737340],["2015-11-18",6111.11,6111.11,5925.93,6018.52,2096270],["2015-11-19",6018.52,6111.11,5925.93,6018.52,2061690],["2015-11-20",6018.52,6388.89,5925.93,6203.7,6198790],["2015-11-23",6203.7,6388.89,6111.11,6203.7,2436090],["2015-11-24",6203.7,6203.7,5925.93,6111.11,3312180],["2015-11-25",6018.52,6111.11,5925.93,6018.52,3995200],["2015-11-26",6018.52,6203.7,5925.93,6018.52,4165600],["2015-11-27",6018.52,6111.11,5833.33,5925.93,2210040],["2015-11-30",5833.33,5925.93,5740.74,5833.33,2859520],["2015-12-01",5833.33,6018.52,5740.74,5833.33,3148690],["2015-12-02",5833.33,6018.52,5833.33,6018.52,2609470],["2015-12-03",5925.93,6018.52,5833.33,5925.93,2606000],["2015-12-04",5925.93,6203.7,5833.33,6203.7,3879580],["2015-12-07",6111.11,6111.11,5925.93,6018.52,3865850],["2015-12-08",5648.15,5740.74,5648.15,5648.15,7513080],["2015-12-09",5370.37,5648.15,5370.37,5462.96,5688360],["2015-12-10",5277.78,5370.37,5092.59,5277.78,7888380],["2015-12-11",5462.96,5462.96,5277.78,5370.37,2696050],["2015-12-14",5277.78,5370.37,5092.59,5277.78,2655640],["2015-12-15",5185.19,5277.78,5092.59,5277.78,5465580],["2015-12-16",5277.78,5370.37,5092.59,5185.19,5042060],["2015-12-17",5185.19,5370.37,5185.19,5277.78,7209460],["2015-12-18",5277.78,5277.78,5092.59,5277.78,8080520],["2015-12-21",5185.19,5370.37,5185.19,5277.78,5046900],["2015-12-22",5277.78,5277.78,5185.19,5185.19,2092610],["2015-12-23",5185.19,5185.19,5000.0,5185.19,2543770],["2015-12-24",5092.59,5185.19,5000.0,5092.59,2115660],["2015-12-25",5000.0,5092.59,4814.81,5000.0,4490850],["2015-12-28",4907.41,5000.0,4722.22,4907.41,5817090],["2015-12-29",4907.41,4907.41,4722.22,4907.41,9523550],["2015-12-30",4814.81,4907.41,4814.81,4814.81,2906420],["2015-12-31",4722.22,4907.41,4722.22,4907.41,8733350],["2016-01-04",4907.41,5000.0,4814.81,4907.41,5014000],["2016-01-05",4814.81,4907.41,4629.63,4814.81,6713560],["2016-01-06",4814.81,4814.81,4629.63,4814.81,3120000],["2016-01-07",4722.22,4722.22,4537.04,4629.63,6585720],["2016-01-08",4537.04,4629.63,4444.44,4629.63,4368080],["2016-01-11",4537.04,4629.63,4444.44,4629.63,2559270],["2016-01-12",4537.04,4814.81,4537.04,4814.81,2672930],["2016-01-13",4814.81,4907.41,4629.63,4629.63,8898430],["2016-01-14",4537.04,4629.63,4444.44,4629.63,2578940],["2016-01-15",4537.04,4629.63,4444.44,4537.04,4112740],["2016-01-18",4444.44,4444.44,4259.26,4444.44,4934130],["2016-01-19",4351.85,4537.04,4259.26,4537.04,4581180],["2016-01-20",4444.44,4629.63,4351.85,4444.44,2189640],["2016-01-21",4351.85,4444.44,4259.26,4259.26,3121160],["2016-01-22",4351.85,4444.44,4074.07,4444.44,2733500],["2016-01-25",4444.44,4722.22,4444.44,4722.22,2296280],["2016-01-26",4537.04,4629.63,4444.44,4629.63,4301970],["2016-01-27",4537.04,4722.22,4537.04,4722.22,1973360],["2016-01-28",4629.63,4722.22,4537.04,4629.63,2530920],["2016-01-29",4629.63,4629.63,4537.04,4629.63,4278040],["2016-02-01",4629.63,4907.41,4537.04,4907.41,5386790],["2016-02-02",5185.19,5185.19,5000.0,5000.0,7880790],["2016-02-03",4907.41,5092.59,4907.41,5000.0,7119520],["2016-02-04",5092.59,5185.19,5000.0,5185.19,2705510],["2016-02-05",5092.59,5277.78,5000.0,5277.78,3319710],["2016-02-15",5185.19,5277.78,5092.59,5277.78,3121420],["2016-02-16",5185.19,5370.37,5185.19,5370.37,5763620],["2016-02-17",5370.37,5462.96,5277.78,5277.78,9608090],["2016-02-18",5277.78,5370.37,5185.19,5370.37,3821210],["2016-02-19",5277.78,5462.96,5185.19,5462.96,4038720],["2016-02-22",5462.96,5555.56,5277.78,5370.37,8799860],["2016-02-23",5370.37,5370.37,5092.59,5277.78,6755990],["2016-02-24",5185.19,5277.78,5092.59,5185.19,2951700],["2016-02-25",5185.19,5277.78,5092.59,5185.19,3570910],["2016-02-26",5185.19,5277.78,5092.59,5185.19,4204690],["2016-02-29",5185.19,5462.96,5092.59,5277.78,14607870],["2016-03-01",5277.78,5370.37,5277.78,5370.37,2610890],["2016-03-02",5370.37,5462.96,5185.19,5277.78,3454800],["2016-03-03",5277.78,5370.37,5092.59,5277.78,4781740],["2016-03-04",5185.19,5462.96,5185.19,5462.96,5716500],["2016-03-07",5648.15,5740.74,5555.56,5740.74,7405830],["2016-03-08",5648.15,5740.74,5555.56,5648.15,3825390],["2016-03-09",5555.56,5740.74,5555.56,5648.15,3383170],["2016-03-10",5648.15,5740.74,5555.56,5740.74,3953180],["2016-03-11",5740.74,5925.93,5648.15,5925.93,11757670],["2016-03-14",5925.93,6018.52,5833.33,5925.93,3969060],["2016-03-15",5925.93,5925.93,5648.15,5833.33,8667410],["2016-03-16",5740.74,5833.33,5648.15,5740.74,2953270],["2016-03-17",5740.74,5833.33,5648.15,5740.74,5588370],["2016-03-18",5740.74,5833.33,5648.15,5740.74,18948620],["2016-03-21",5648.15,5740.74,5370.37,5462.96,6094630],["2016-03-22",5277.78,5370.37,5185.19,5370.37,3230860],["2016-03-23",5277.78,5370.37,5185.19,5370.37,5944150],["2016-03-24",5277.78,5370.37,5185.19,5277.78,2890880],["2016-03-25",5277.78,5277.78,5092.59,5277.78,3573880],["2016-03-28",5370.37,5462.96,5277.78,5462.96,5358030],["2016-03-29",5462.96,5462.96,5277.78,5370.37,2727500],["2016-03-30",5277.78,5370.37,5185.19,5370.37,2399970],["2016-03-31",5370.37,5370.37,5185.19,5277.78,3228160],["2016-04-01",5185.19,5277.78,5092.59,5277.78,1905150],["2016-04-04",5185.19,5277.78,5092.59,5277.78,3867060],["2016-04-05",5185.19,5370.37,5185.19,5370.37,13279130],["2016-04-06",5277.78,5370.37,5185.19,5277.78,2063960],["2016-04-07",5277.78,5370.37,5185.19,5277.78,2601130],["2016-04-08",5277.78,5277.78,5092.59,5185.19,3799730],["2016-04-11",5185.19,5277.78,5092.59,5277.78,3736950],["2016-04-12",5185.19,5370.37,5185.19,5277.78,2703420],["2016-04-13",5277.78,5370.37,5185.19,5185.19,4190820],["2016-04-14",5185.19,5277.78,5092.59,5185.19,3442110],["2016-04-15",5185.19,5370.37,5185.19,5277.78,3704040],["2016-04-19",5185.19,5277.78,5092.59,5092.59,3100270],["2016-04-20",5092.59,5185.19,5000.0,5092.59,4339870],["2016-04-21",5092.59,5185.19,5092.59,5185.19,3185880],["2016-04-22",5185.19,5185.19,5092.59,5185.19,3608860],["2016-04-25",5185.19,5277.78,5185.19,5185.19,4415240],["2016-04-26",5092.59,5277.78,5092.59,5277.78,4369670],["2016-04-27",5277.78,5277.78,5092.59,5185.19,3567720],["2016-04-28",5185.19,5185.19,5092.59,5185.19,4239800],["2016-04-29",5092.59,5185.19,5092.59,5185.19,3863020],["2016-05-04",5185.19,5185.19,5092.59,5092.59,3103270],["2016-05-05",5092.59,5277.78,5092.59,5277.78,4096560],["2016-05-06",5185.19,5277.78,5185.19,5277.78,3746440],["2016-05-09",5185.19,5277.78,5185.19,5277.78,4544030],["2016-05-10",5185.19,5277.78,5185.19,5277.78,4677540],["2016-05-11",5277.78,5370.37,5185.19,5370.37,5012250],["2016-05-12",5370.37,5462.96,5370.37,5370.37,4365470],["2016-05-13",5370.37,5370.37,5277.78,5370.37,3569830],["2016-05-16",5370.37,5370.37,5277.78,5370.37,2311300],["2016-05-17",5500.0,5600.0,5400.0,5500.0,3093720],["2016-05-18",5500.0,5500.0,5400.0,5500.0,4068200],["2016-05-19",5400.0,5500.0,5400.0,5500.0,3720760],["2016-05-20",5400.0,5500.0,5400.0,5400.0,3534980],["2016-05-23",5500.0,5500.0,5400.0,5500.0,3922040],["2016-05-24",5500.0,5500.0,5400.0,5500.0,3434770],["2016-05-25",5400.0,5500.0,5400.0,5400.0,4007320],["2016-05-26",5400.0,5500.0,5300.0,5400.0,3839970],["2016-05-27",5400.0,5400.0,5300.0,5400.0,3797020],["2016-05-30",5300.0,5400.0,5300.0,5300.0,3509490],["2016-05-31",5300.0,5400.0,5200.0,5400.0,2878140],["2016-06-01",5400.0,5400.0,5300.0,5400.0,3693410],["2016-06-02",5400.0,5400.0,5300.0,5400.0,2876490],["2016-06-03",5400.0,5400.0,5300.0,5400.0,3011910],["2016-06-06",5300.0,5400.0,5300.0,5300.0,3414480],["2016-06-07",5300.0,5400.0,5200.0,5400.0,3075630],["2016-06-08",5400.0,5400.0,5300.0,5400.0,3460700],["2016-06-09",5400.0,5400.0,5300.0,5400.0,2792410],["2016-06-10",5300.0,5400.0,5300.0,5300.0,2808560],["2016-06-13",5200.0,5300.0,5200.0,5300.0,3818070],["2016-06-14",5200.0,5300.0,5200.0,5200.0,2480620],["2016-06-15",5200.0,5300.0,5200.0,5300.0,4240360],["2016-06-16",5200.0,5300.0,5200.0,5200.0,5612990],["2016-06-17",5100.0,5200.0,5100.0,5100.0,3107080],["2016-06-20",5100.0,5200.0,5100.0,5200.0,2838600],["2016-06-21",5200.0,5200.0,5100.0,5100.0,3048070],["2016-06-22",5100.0,5200.0,5000.0,5100.0,1551400],["2016-06-23",5100.0,5100.0,5000.0,5100.0,1611980],["2016-06-24",5100.0,5100.0,4900.0,5100.0,4070030],["2016-06-27",5000.0,5100.0,5000.0,5000.0,2027430],["2016-06-28",5000.0,5000.0,4900.0,5000.0,1998980],["2016-06-29",5000.0,5100.0,4900.0,5100.0,2030220],["2016-06-30",5000.0,5100.0,5000.0,5000.0,1214210],["2016-07-01",5000.0,5100.0,4900.0,5100.0,2361080],["2016-07-04",5000.0,5100.0,5000.0,5100.0,1743540],["2016-07-05",5000.0,5200.0,5000.0,5200.0,2694280],["2016-07-06",5100.0,5200.0,5100.0,5200.0,1812140],["2016-07-07",5200.0,5300.0,5100.0,5300.0,2653280],["2016-07-08",5200.0,5300.0,5200.0,5200.0,2634410],["2016-07-11",5100.0,5200.0,5100.0,5100.0,2819860],["2016-07-12",5000.0,5100.0,5000.0,5100.0,1818060],["2016-07-13",5000.0,5300.0,5000.0,5300.0,3072930],["2016-07-14",5200.0,5500.0,5200.0,5400.0,4287620],["2016-07-15",5300.0,5500.0,5300.0,5500.0,3683940],["2016-07-18",5400.0,5600.0,5400.0,5600.0,4693630],["2016-07-19",5500.0,5600.0,5500.0,5500.0,3660480],["2016-07-20",5500.0,5500.0,5400.0,5400.0,3166170],["2016-07-21",5300.0,5400.0,5300.0,5300.0,3180460],["2016-07-22",5200.0,5300.0,5200.0,5300.0,3593440],["2016-07-25",5200.0,5300.0,5200.0,5300.0,2216530],["2016-07-26",5200.0,5400.0,5200.0,5400.0,3927390],["2016-07-27",5300.0,5400.0,5300.0,5400.0,3471420],["2016-07-28",5300.0,5400.0,5300.0,5300.0,3475840],["2016-07-29",5200.0,5300.0,5200.0,5200.0,4151800],["2016-08-01",5100.0,5300.0,5100.0,5200.0,2699800],["2016-08-02",5200.0,5200.0,5100.0,5200.0,2861580],["2016-08-03",5100.0,5200.0,5100.0,5200.0,2305670],["2016-08-04",5100.0,5200.0,5100.0,5200.0,2119400],["2016-08-05",5100.0,5200.0,5000.0,5100.0,1615110],["2016-08-08",5000.0,5100.0,5000.0,5000.0,1289060],["2016-08-09",5000.0,5100.0,4900.0,5100.0,1697940],["2016-08-10",5000.0,5200.0,5000.0,5200.0,2404050],["2016-08-11",5200.0,5400.0,5100.0,5400.0,3377350],["2016-08-12",5300.0,5400.0,5200.0,5300.0,1950870],["2016-08-15",5200.0,5300.0,5200.0,5300.0,1627130],["2016-08-16",5200.0,5300.0,5100.0,5200.0,2162530],["2016-08-17",5100.0,5200.0,5100.0,5100.0,2427710],["2016-08-18",5000.0,5200.0,5000.0,5100.0,3462860],["2016-08-19",5100.0,5200.0,5000.0,5200.0,2483590],["2016-08-22",5200.0,5200.0,5100.0,5200.0,3075750],["2016-08-23",5100.0,5200.0,5100.0,5200.0,2506600],["2016-08-24",5100.0,5200.0,5100.0,5200.0,4165640],["2016-08-25",5100.0,5200.0,5100.0,5200.0,3856130],["2016-08-26",5200.0,5300.0,5100.0,5300.0,5063070],["2016-08-29",5300.0,5300.0,5200.0,5200.0,3103140],["2016-08-30",5100.0,5200.0,5100.0,5200.0,3313720],["2016-08-31",5100.0,5300.0,5100.0,5300.0,4341290],["2016-09-01",5200.0,5300.0,5100.0,5300.0,3145730],["2016-09-05",5200.0,5300.0,5100.0,5100.0,3686990],["2016-09-06",5100.0,5200.0,5100.0,5100.0,2110470],["2016-09-07",5100.0,5200.0,5000.0,5200.0,1532120],["2016-09-08",5200.0,5200.0,5100.0,5200.0,2879270],["2016-09-09",5100.0,5200.0,5100.0,5100.0,1904350],["2016-09-12",5100.0,5160.0,5070.0,5070.0,2035870],["2016-09-13",5020.0,5100.0,5020.0,5070.0,1857740],["2016-09-14",5070.0,5080.0,5040.0,5070.0,1866370],["2016-09-15",5070.0,5070.0,5010.0,5050.0,4233629],["2016-09-16",5050.0,5050.0,4920.0,4980.0,7301450],["2016-09-19",4980.0,5060.0,4980.0,5050.0,1906390],["2016-09-20",5060.0,5080.0,5040.0,5060.0,1577220],["2016-09-21",5060.0,5090.0,5060.0,5070.0,2204710],["2016-09-22",5060.0,5080.0,5060.0,5060.0,5549640],["2016-09-23",5070.0,5070.0,5050.0,5060.0,1230970],["2016-09-26",5070.0,5070.0,5030.0,5050.0,2794890],["2016-09-27",5050.0,5200.0,5030.0,5200.0,3979970],["2016-09-28",5200.0,5230.0,5180.0,5190.0,5288140],["2016-09-29",5190.0,5220.0,5180.0,5200.0,2446970],["2016-09-30",5190.0,5200.0,5170.0,5180.0,3487270],["2016-10-03",5190.0,5200.0,5170.0,5180.0,1245320],["2016-10-04",5180.0,5190.0,5130.0,5170.0,1562230],["2016-10-05",5180.0,5190.0,5170.0,5190.0,5350030],["2016-10-06",5200.0,5250.0,5190.0,5250.0,2280860],["2016-10-07",5270.0,5300.0,5270.0,5300.0,7959380],["2016-10-10",5300.0,5360.0,5300.0,5350.0,7325720],["2016-10-11",5350.0,5360.0,5200.0,5300.0,5761400],["2016-10-12",5330.0,5340.0,5300.0,5310.0,5901780],["2016-10-13",5310.0,5320.0,5200.0,5300.0,3914560],["2016-10-14",5290.0,5310.0,5270.0,5280.0,6113300],["2016-10-17",5290.0,5290.0,5250.0,5260.0,2118330],["2016-10-18",5250.0,5360.0,5250.0,5340.0,5927440],["2016-10-19",5360.0,5360.0,5200.0,5290.0,1907550],["2016-10-20",5340.0,5340.0,4920.0,5200.0,1460140],["2016-10-21",4840.0,5210.0,4840.0,5170.0,12692559],["2016-10-24",5180.0,5270.0,5170.0,5200.0,7254600],["2016-10-25",5200.0,5270.0,5190.0,5250.0,2868670],["2016-10-26",5250.0,5280.0,5200.0,5270.0,3555330],["2016-10-27",5280.0,5300.0,5270.0,5290.0,1628970],["2016-10-28",5290.0,5330.0,5290.0,5310.0,2117620],["2016-10-31",5350.0,5350.0,4960.0,5160.0,4679770],["2016-11-01",5180.0,5200.0,5090.0,5140.0,9124260],["2016-11-02",5200.0,5200.0,4900.0,5150.0,4841200],["2016-11-03",5140.0,5150.0,5100.0,5150.0,3511900],["2016-11-04",5150.0,5310.0,5150.0,5260.0,5017110],["2016-11-07",5260.0,5280.0,5190.0,5250.0,4974310],["2016-11-08",5150.0,5260.0,5150.0,5250.0,2503470],["2016-11-09",5260.0,5260.0,5000.0,5000.0,4823540],["2016-11-10",5200.0,5250.0,5160.0,5160.0,4288030],["2016-11-11",5110.0,5240.0,4800.0,4850.0,4685120],["2016-11-14",4950.0,5080.0,4900.0,5080.0,2697270],["2016-11-15",5100.0,5120.0,5000.0,5000.0,3882790],["2016-11-16",4970.0,5000.0,4880.0,5000.0,3404010],["2016-11-17",5000.0,5000.0,4850.0,4950.0,2656440],["2016-11-18",4950.0,4950.0,4880.0,4950.0,1491200],["2016-11-21",4900.0,4960.0,4890.0,4890.0,2649710],["2016-11-22",4890.0,4930.0,4890.0,4920.0,1821640],["2016-11-23",5000.0,5000.0,4940.0,4970.0,3230430],["2016-11-24",4980.0,4980.0,4950.0,4960.0,1711920],["2016-11-25",4970.0,4970.0,4890.0,4940.0,2521810],["2016-11-28",4920.0,4930.0,4800.0,4860.0,1938660],["2016-11-29",4880.0,4900.0,4700.0,4710.0,3700880],["2016-11-30",4710.0,4750.0,4390.0,4390.0,2996550],["2016-12-01",4090.0,4090.0,4090.0,4090.0,1382680],["2016-12-02",3810.0,3810.0,3810.0,3810.0,258920],["2016-12-05",3550.0,3550.0,3550.0,3550.0,124910],["2016-12-06",3310.0,3310.0,3310.0,3310.0,119190],["2016-12-07",3080.0,3080.0,3080.0,3080.0,619830],["2016-12-08",2870.0,2870.0,2870.0,2870.0,2012650],["2016-12-09",2670.0,2670.0,2670.0,2670.0,1647530],["2016-12-12",2490.0,2490.0,2490.0,2490.0,552460],["2016-12-13",2320.0,2320.0,2320.0,2320.0,201350],["2016-12-14",2160.0,2480.0,2160.0,2480.0,78778490],["2016-12-15",2650.0,2650.0,2310.0,2360.0,6608720],["2016-12-16",2280.0,2520.0,2230.0,2490.0,11978940],["2016-12-19",2340.0,2510.0,2340.0,2400.0,20793180],["2016-12-20",2420.0,2450.0,2330.0,2360.0,17211480],["2016-12-21",2380.0,2410.0,2350.0,2370.0,7825630],["2016-12-22",2380.0,2400.0,2340.0,2350.0,7096020],["2016-12-23",2350.0,2350.0,2270.0,2290.0,7394710],["2016-12-26",2290.0,2300.0,2190.0,2190.0,7440390],["2016-12-27",2190.0,2190.0,2090.0,2170.0,7970770],["2016-12-28",2170.0,2320.0,2170.0,2320.0,8904630],["2016-12-29",2350.0,2390.0,2270.0,2270.0,12694880],["2016-12-30",2270.0,2320.0,2270.0,2280.0,23279490],["2017-01-03",2360.0,2360.0,2290.0,2300.0,2350310],["2017-01-04",2330.0,2330.0,2260.0,2270.0,6774560],["2017-01-05",2260.0,2280.0,2250.0,2250.0,3090680],["2017-01-06",2240.0,2250.0,2180.0,2230.0,6484350],["2017-01-09",2230.0,2280.0,2220.0,2230.0,2108670],["2017-01-10",2230.0,2250.0,2210.0,2220.0,2053480],["2017-01-11",2200.0,2230.0,2180.0,2190.0,3332980],["2017-01-12",2170.0,2200.0,2170.0,2180.0,2794890],["2017-01-13",2170.0,2190.0,2140.0,2180.0,3459000],["2017-01-16",2200.0,2200.0,2130.0,2130.0,1943280],["2017-01-17",2120.0,2130.0,1990.0,2000.0,10715650],["2017-01-18",2000.0,2030.0,1970.0,1970.0,3572690],["2017-01-19",1960.0,2000.0,1920.0,1930.0,3293400],["2017-01-20",1910.0,1950.0,1860.0,1880.0,3646960],["2017-01-23",2010.0,2010.0,2010.0,2010.0,1761930],["2017-01-24",2150.0,2150.0,2110.0,2150.0,7340020],["2017-01-25",2190.0,2210.0,2160.0,2190.0,4988525],["2017-02-02",2190.0,2210.0,2170.0,2200.0,2830470],["2017-02-03",2190.0,2190.0,2150.0,2160.0,3743050],["2017-02-06",2160.0,2190.0,2150.0,2190.0,3568400],["2017-02-07",2200.0,2270.0,2200.0,2240.0,5744670],["2017-02-08",2250.0,2310.0,2240.0,2300.0,22174610],["2017-02-09",2310.0,2400.0,2310.0,2380.0,6876500],["2017-02-10",2390.0,2400.0,2290.0,2330.0,6800010],["2017-02-13",2340.0,2340.0,2270.0,2300.0,6901670],["2017-02-14",2300.0,2340.0,2270.0,2300.0,5136610],["2017-02-15",2290.0,2300.0,2200.0,2220.0,7157280],["2017-02-16",2220.0,2280.0,2220.0,2250.0,6459440],["2017-02-17",2250.0,2250.0,2220.0,2250.0,3675880],["2017-02-20",2240.0,2280.0,2230.0,2280.0,6726830],["2017-02-21",2300.0,2430.0,2300.0,2430.0,15159310],["2017-02-22",2600.0,2600.0,2490.0,2600.0,43107588],["2017-02-23",2620.0,2700.0,2580.0,2630.0,31946670],["2017-02-24",2570.0,2620.0,2500.0,2500.0,14566000],["2017-02-27",2530.0,2600.0,2500.0,2580.0,13013760],["2017-02-28",2580.0,2760.0,2580.0,2760.0,17638760],["2017-03-01",2800.0,2920.0,2650.0,2800.0,17220780],["2017-03-02",2850.0,2850.0,2660.0,2660.0,12596280],["2017-03-03",2650.0,2650.0,2520.0,2570.0,13123980],["2017-03-06",2560.0,2580.0,2460.0,2510.0,13293110],["2017-03-07",2550.0,2630.0,2540.0,2610.0,10192580],["2017-03-08",2620.0,2620.0,2540.0,2540.0,7883380],["2017-03-09",2530.0,2590.0,2510.0,2560.0,9930870],["2017-03-10",2570.0,2580.0,2550.0,2560.0,6794410],["2017-03-13",2550.0,2560.0,2510.0,2510.0,7257370],["2017-03-14",2500.0,2540.0,2500.0,2500.0,6500000],["2017-03-15",2510.0,2600.0,2510.0,2540.0,8728970],["2017-03-16",2550.0,2610.0,2530.0,2610.0,11330540],["2017-03-17",2630.0,2740.0,2620.0,2700.0,26311150],["2017-03-20",2750.0,2850.0,2730.0,2750.0,18830460],["2017-03-21",2750.0,2750.0,2660.0,2700.0,13943590],["2017-03-22",2690.0,2760.0,2620.0,2630.0,15905520],["2017-03-23",2640.0,2650.0,2590.0,2630.0,10805820],["2017-03-24",2640.0,2680.0,2610.0,2620.0,7593840],["2017-03-27",2650.0,2690.0,2640.0,2650.0,9549460],["2017-03-28",2670.0,2680.0,2620.0,2630.0,9073660],["2017-03-29",2640.0,2660.0,2620.0,2640.0,5913510],["2017-03-30",2640.0,2790.0,2640.0,2700.0,13440930],["2017-03-31",2700.0,2720.0,2660.0,2660.0,7564820],["2017-04-03",2650.0,2670.0,2640.0,2650.0,8331430],["2017-04-04",2660.0,2670.0,2600.0,2600.0,12137760],["2017-04-05",2600.0,2600.0,2510.0,2510.0,14394380],["2017-04-07",2520.0,2570.0,2490.0,2550.0,8261450],["2017-04-10",2570.0,2570.0,2510.0,2510.0,6165650],["2017-04-11",2500.0,2530.0,2340.0,2340.0,29876020],["2017-04-12",2340.0,2460.0,2200.0,2340.0,15954360],["2017-04-13",2390.0,2430.0,2370.0,2400.0,7563030],["2017-04-14",2400.0,2420.0,2320.0,2410.0,8954570],["2017-04-17",2410.0,2460.0,2400.0,2410.0,7737810],["2017-04-18",2410.0,2460.0,2390.0,2460.0,8615870],["2017-04-19",2460.0,2570.0,2460.0,2550.0,8841760],["2017-04-20",2600.0,2600.0,2520.0,2520.0,5806020],["2017-04-21",2520.0,2550.0,2500.0,2520.0,6379940],["2017-04-24",2520.0,2520.0,2470.0,2490.0,4798600],["2017-04-25",2480.0,2500.0,2470.0,2500.0,3257550],["2017-04-26",2490.0,2530.0,2490.0,2510.0,4920530],["2017-04-27",2520.0,2540.0,2500.0,2500.0,4527350],["2017-04-28",2490.0,2500.0,2450.0,2470.0,6073150],["2017-05-03",2440.0,2440.0,2380.0,2400.0,8830100],["2017-05-04",2420.0,2560.0,2420.0,2560.0,8566740],["2017-05-05",2650.0,2650.0,2570.0,2620.0,10899610],["2017-05-08",2600.0,2620.0,2550.0,2550.0,9754650],["2017-05-09",2580.0,2640.0,2580.0,2630.0,11088610],["2017-05-10",2650.0,2730.0,2640.0,2650.0,14106130],["2017-05-11",2670.0,2670.0,2580.0,2600.0,7125260],["2017-05-12",2610.0,2700.0,2600.0,2670.0,10534930],["2017-05-15",2810.0,2850.0,2810.0,2850.0,19233030],["2017-05-16",3040.0,3040.0,2910.0,3040.0,26400670],["2017-05-17",2950.0,3040.0,2920.0,2930.0,21442620],["2017-05-18",2900.0,3130.0,2850.0,3030.0,20889850],["2017-05-19",3060.0,3240.0,3050.0,3240.0,21989020],["2017-05-22",3460.0,3460.0,3460.0,3460.0,6818450],["2017-05-23",3700.0,3700.0,3470.0,3520.0,66345120],["2017-05-24",3460.0,3700.0,3410.0,3540.0,19771360],["2017-05-25",3610.0,3660.0,3520.0,3600.0,14055880],["2017-05-26",3600.0,3640.0,3450.0,3560.0,15050410],["2017-05-29",3520.0,3540.0,3320.0,3320.0,25233030],["2017-05-30",3250.0,3260.0,3090.0,3090.0,24243480],["2017-05-31",3100.0,3300.0,3050.0,3300.0,14998760],["2017-06-01",3300.0,3400.0,3220.0,3270.0,8338170],["2017-06-02",3250.0,3280.0,3170.0,3260.0,8754340],["2017-06-05",3260.0,3270.0,3160.0,3170.0,8402630],["2017-06-06",3150.0,3270.0,3140.0,3250.0,7445740],["2017-06-07",3260.0,3320.0,3240.0,3260.0,7151230],["2017-06-08",3260.0,3260.0,3160.0,3160.0,7703590],["2017-06-09",3110.0,3200.0,3110.0,3120.0,5691370],["2017-06-12",3120.0,3170.0,3050.0,3070.0,8954030],["2017-06-13",3070.0,3100.0,3030.0,3090.0,6852860],["2017-06-14",3100.0,3190.0,3080.0,3180.0,8758430],["2017-06-15",3190.0,3190.0,3100.0,3120.0,5566820],["2017-06-16",3110.0,3130.0,3080.0,3100.0,6495500],["2017-06-19",3150.0,3150.0,3060.0,3070.0,6981410],["2017-06-20",3070.0,3140.0,3070.0,3110.0,26778860],["2017-06-21",3110.0,3110.0,3050.0,3060.0,26814690],["2017-06-22",3090.0,3090.0,3060.0,3080.0,6074470],["2017-06-23",3100.0,3290.0,3100.0,3290.0,24548290],["2017-06-26",3320.0,3470.0,3310.0,3360.0,19212100],["2017-06-27",3330.0,3340.0,3200.0,3200.0,11876250],["2017-06-28",3190.0,3250.0,3140.0,3250.0,9736400],["2017-06-29",3250.0,3280.0,3210.0,3210.0,9979640],["2017-06-30",3200.0,3240.0,3190.0,3210.0,7464200],["2017-07-03",3210.0,3310.0,3190.0,3250.0,12238540],["2017-07-04",3250.0,3290.0,3240.0,3260.0,9801130],["2017-07-05",3270.0,3480.0,3270.0,3440.0,23784720],["2017-07-06",3440.0,3470.0,3360.0,3380.0,15387140],["2017-07-07",3400.0,3540.0,3380.0,3400.0,24409420],["2017-07-10",3400.0,3430.0,3260.0,3290.0,13498100],["2017-07-11",3320.0,3340.0,3240.0,3310.0,8409120],["2017-07-12",3330.0,3350.0,3310.0,3320.0,7870420],["2017-07-13",3330.0,3390.0,3330.0,3370.0,12088072],["2017-07-14",3380.0,3400.0,3320.0,3340.0,12995842],["2017-07-17",3360.0,3440.0,3300.0,3330.0,16059372],["2017-07-18",3300.0,3340.0,3280.0,3290.0,6160370],["2017-07-19",3300.0,3350.0,3300.0,3320.0,8118010],["2017-07-20",3320.0,3330.0,3250.0,3250.0,12224270],["2017-07-21",3370.0,3400.0,3260.0,3260.0,7797370],["2017-07-24",3260.0,3330.0,3250.0,3270.0,5581580],["2017-07-25",3280.0,3300.0,3240.0,3300.0,5895460],["2017-07-26",3310.0,3380.0,3290.0,3350.0,8108270],["2017-07-27",3340.0,3360.0,3270.0,3280.0,7195030],["2017-07-28",3290.0,3320.0,3280.0,3280.0,4117430],["2017-07-31",3300.0,3310.0,3200.0,3210.0,8149780],["2017-08-01",3160.0,3210.0,3130.0,3160.0,9056950],["2017-08-02",3140.0,3260.0,3140.0,3230.0,4561260],["2017-08-03",3230.0,3260.0,3190.0,3220.0,7613570],["2017-08-04",3200.0,3230.0,3200.0,3230.0,6804070],["2017-08-07",3230.0,3290.0,3210.0,3260.0,9860030],["2017-08-08",3270.0,3340.0,3260.0,3310.0,13444590],["2017-08-09",3310.0,3490.0,3280.0,3400.0,24184310],["2017-08-10",3400.0,3440.0,3280.0,3280.0,10345810],["2017-08-11",3280.0,3300.0,3240.0,3250.0,5971540],["2017-08-14",3240.0,3310.0,3240.0,3290.0,7360600],["2017-08-15",3290.0,3300.0,3240.0,3250.0,6740150],["2017-08-16",3250.0,3260.0,3210.0,3220.0,8856420],["2017-08-17",3200.0,3230.0,3140.0,3140.0,11176920],["2017-08-18",3140.0,3210.0,3120.0,3180.0,7767760],["2017-08-21",3190.0,3230.0,3180.0,3190.0,7336980],["2017-08-22",3190.0,3220.0,3170.0,3210.0,6399470],["2017-08-23",3210.0,3330.0,3210.0,3270.0,8775570],["2017-08-24",3260.0,3300.0,3250.0,3270.0,8030930],["2017-08-25",3280.0,3390.0,3280.0,3340.0,18384460],["2017-08-28",3370.0,3450.0,3340.0,3450.0,19553390],["2017-08-29",3480.0,3690.0,3400.0,3460.0,33631160],["2017-08-30",3460.0,3550.0,3340.0,3350.0,14138930],["2017-08-31",3350.0,3400.0,3350.0,3380.0,10087140],["2017-09-01",3380.0,3400.0,3330.0,3390.0,9680160],["2017-09-05",3370.0,3400.0,3290.0,3290.0,11135500],["2017-09-06",3280.0,3320.0,3260.0,3270.0,12030570],["2017-09-07",3270.0,3340.0,3270.0,3320.0,7339530],["2017-09-08",3320.0,3330.0,3280.0,3280.0,4727500],["2017-09-11",3300.0,3330.0,3230.0,3230.0,6138500],["2017-09-12",3240.0,3280.0,3230.0,3260.0,4781050],["2017-09-13",3270.0,3300.0,3250.0,3290.0,4142200],["2017-09-14",3300.0,3300.0,3250.0,3260.0,5630580],["2017-09-15",3260.0,3280.0,3250.0,3250.0,3385730],["2017-09-18",3270.0,3320.0,3270.0,3300.0,3293010],["2017-09-19",3330.0,3330.0,3290.0,3290.0,4132710],["2017-09-20",3290.0,3380.0,3260.0,3290.0,9407330],["2017-09-21",3320.0,3370.0,3320.0,3330.0,6892580],["2017-09-22",3340.0,3350.0,3280.0,3280.0,5158790],["2017-09-25",3280.0,3300.0,3270.0,3270.0,3339000],["2017-09-26",3280.0,3300.0,3250.0,3270.0,6269150],["2017-09-27",3300.0,3320.0,3270.0,3270.0,6741060],["2017-09-28",3270.0,3300.0,3220.0,3230.0,7463570],["2017-09-29",3230.0,3270.0,3230.0,3250.0,5087180],["2017-10-02",3250.0,3280.0,3220.0,3220.0,5385500],["2017-10-03",3200.0,3230.0,3050.0,3140.0,9773640],["2017-10-04",3140.0,3190.0,3130.0,3170.0,3824770],["2017-10-05",3170.0,3200.0,3170.0,3200.0,4846610],["2017-10-06",3190.0,3210.0,3170.0,3190.0,4074620],["2017-10-09",3170.0,3190.0,3140.0,3140.0,5366930],["2017-10-10",3150.0,3190.0,3140.0,3190.0,5550800],["2017-10-11",3190.0,3210.0,3140.0,3140.0,6414510],["2017-10-12",3130.0,3160.0,3130.0,3140.0,5540520],["2017-10-13",3130.0,3140.0,3090.0,3100.0,6485920],["2017-10-16",3100.0,3140.0,3100.0,3110.0,5379040],["2017-10-17",3110.0,3210.0,3110.0,3180.0,8870730],["2017-10-18",3180.0,3190.0,3130.0,3150.0,6668870],["2017-10-19",3150.0,3180.0,3130.0,3130.0,7400320],["2017-10-20",3130.0,3180.0,3130.0,3150.0,11852110],["2017-10-23",3150.0,3170.0,3050.0,3050.0,10433680],["2017-10-24",3060.0,3090.0,3050.0,3070.0,5005210],["2017-10-25",3070.0,3150.0,3060.0,3150.0,5498740],["2017-10-26",3150.0,3160.0,3050.0,3050.0,5229180],["2017-10-27",3050.0,3090.0,3040.0,3080.0,3083300],["2017-10-30",3080.0,3100.0,2900.0,2930.0,6141930],["2017-10-31",2900.0,2930.0,2730.0,2730.0,9977370],["2017-11-01",2600.0,2650.0,2540.0,2540.0,12777550],["2017-11-02",2520.0,2650.0,2520.0,2630.0,9766290],["2017-11-03",2600.0,2650.0,2500.0,2650.0,4944650],["2017-11-06",2630.0,2670.0,2590.0,2670.0,4173290],["2017-11-07",2660.0,2720.0,2640.0,2690.0,6479330],["2017-11-08",2680.0,2730.0,2660.0,2700.0,4682040],["2017-11-09",2700.0,2720.0,2640.0,2660.0,4641800],["2017-11-10",2660.0,2670.0,2600.0,2600.0,4665450],["2017-11-13",2580.0,2610.0,2450.0,2460.0,5680380],["2017-11-14",2460.0,2560.0,2460.0,2540.0,5972050],["2017-11-15",2550.0,2570.0,2510.0,2550.0,4435470],["2017-11-16",2540.0,2620.0,2540.0,2610.0,5997410],["2017-11-17",2620.0,2670.0,2580.0,2600.0,5928550],["2017-11-20",2600.0,2630.0,2570.0,2570.0,3555060],["2017-11-21",2580.0,2610.0,2570.0,2590.0,3841940],["2017-11-22",2590.0,2670.0,2590.0,2620.0,6590710],["2017-11-23",2630.0,2660.0,2570.0,2600.0,6081260],["2017-11-24",2600.0,2700.0,2570.0,2690.0,6995860],["2017-11-27",2710.0,2870.0,2710.0,2870.0,17518410],["2017-11-28",2900.0,3030.0,2810.0,2900.0,11849670],["2017-11-29",2900.0,2910.0,2810.0,2830.0,7427590],["2017-11-30",2810.0,2870.0,2760.0,2760.0,6946880],["2017-12-01",2740.0,2740.0,2680.0,2700.0,6789910],["2017-12-04",2720.0,2800.0,2720.0,2750.0,4949410],["2017-12-05",2750.0,2760.0,2690.0,2690.0,6175450],["2017-12-06",2690.0,2730.0,2640.0,2680.0,3464850],["2017-12-07",2690.0,2710.0,2600.0,2680.0,6313100],["2017-12-08",2680.0,2760.0,2640.0,2730.0,5931580],["2017-12-11",2690.0,2720.0,2610.0,2680.0,4070390],["2017-12-12",2690.0,2710.0,2600.0,2630.0,5055090],["2017-12-13",2630.0,2650.0,2600.0,2630.0,3316450],["2017-12-14",2620.0,2700.0,2620.0,2700.0,4686220],["2017-12-15",2700.0,2710.0,2670.0,2680.0,2221120],["2017-12-18",2700.0,2730.0,2670.0,2690.0,6018700],["2017-12-19",2690.0,2700.0,2640.0,2650.0,4717630],["2017-12-20",2650.0,2670.0,2640.0,2650.0,2686250],["2017-12-21",2650.0,2660.0,2610.0,2650.0,3004110],["2017-12-22",2640.0,2670.0,2620.0,2670.0,3639400],["2017-12-25",2660.0,2680.0,2630.0,2630.0,1585440],["2017-12-26",2640.0,2660.0,2620.0,2640.0,3133170],["2017-12-27",2640.0,2670.0,2610.0,2610.0,4181850],["2017-12-28",2620.0,2650.0,2600.0,2640.0,4084510],["2017-12-29",2640.0,2650.0,2610.0,2610.0,3900120],["2018-01-02",2630.0,2670.0,2630.0,2650.0,4836310],["2018-01-03",2650.0,2670.0,2610.0,2620.0,4987120],["2018-01-04",2620.0,2750.0,2620.0,2710.0,9080000],["2018-01-05",2770.0,2850.0,2720.0,2720.0,13209620],["2018-01-08",2710.0,2720.0,2660.0,2680.0,4635790],["2018-01-09",2700.0,2730.0,2650.0,2690.0,6875400],["2018-01-10",2690.0,2760.0,2690.0,2740.0,9200630],["2018-01-11",2740.0,2860.0,2710.0,2840.0,12787930],["2018-01-12",2820.0,2880.0,2740.0,2740.0,9863450],["2018-01-15",2740.0,2750.0,2700.0,2720.0,4811940],["2018-01-16",2700.0,2730.0,2660.0,2680.0,6364030],["2018-01-17",2680.0,2710.0,2640.0,2640.0,8277530],["2018-01-18",2620.0,2670.0,2610.0,2670.0,4686620],["2018-01-19",2660.0,2680.0,2610.0,2620.0,4713440],["2018-01-22",2610.0,2640.0,2540.0,2550.0,9934480],["2018-01-25",2550.0,2610.0,2540.0,2560.0,8830130],["2018-01-26",2570.0,2610.0,2560.0,2600.0,4605750],["2018-01-29",2600.0,2610.0,2540.0,2540.0,4322200],["2018-01-30",2560.0,2590.0,2520.0,2570.0,4377820],["2018-01-31",2580.0,2600.0,2490.0,2490.0,5682370],["2018-02-01",2510.0,2540.0,2490.0,2510.0,5016530],["2018-02-02",2510.0,2530.0,2500.0,2520.0,3838770],["2018-02-05",2490.0,2500.0,2350.0,2350.0,5991210],["2018-02-06",2190.0,2320.0,2190.0,2260.0,13351880],["2018-02-07",2310.0,2380.0,2300.0,2330.0,7773580],["2018-02-08",2330.0,2340.0,2270.0,2270.0,5134510],["2018-02-09",2170.0,2280.0,2170.0,2240.0,3705820],["2018-02-12",2240.0,2290.0,2240.0,2270.0,2002310],["2018-02-13",2310.0,2390.0,2260.0,2380.0,3009980],["2018-02-21",2400.0,2450.0,2380.0,2400.0,1646900],["2018-02-22",2400.0,2400.0,2330.0,2350.0,1630230],["2018-02-23",2390.0,2400.0,2350.0,2390.0,2868870],["2018-02-26",2390.0,2400.0,2320.0,2330.0,3310900],["2018-02-27",2330.0,2360.0,2290.0,2330.0,3340640],["2018-02-28",2310.0,2330.0,2270.0,2270.0,3631770],["2018-03-01",2270.0,2300.0,2240.0,2280.0,4933050],["2018-03-02",2260.0,2280.0,2250.0,2270.0,3528270],["2018-03-05",2270.0,2300.0,2260.0,2280.0,3512580],["2018-03-06",2280.0,2310.0,2270.0,2310.0,5609130],["2018-03-07",2310.0,2470.0,2290.0,2430.0,9152460],["2018-03-08",2430.0,2470.0,2350.0,2380.0,5317270],["2018-03-09",2380.0,2390.0,2340.0,2360.0,3304000],["2018-03-12",2340.0,2360.0,2310.0,2310.0,3545030],["2018-03-13",2320.0,2330.0,2280.0,2310.0,5362510],["2018-03-14",2310.0,2330.0,2290.0,2310.0,4331680],["2018-03-15",2310.0,2330.0,2290.0,2320.0,3448640],["2018-03-16",2320.0,2360.0,2300.0,2350.0,5654480],["2018-03-19",2360.0,2380.0,2330.0,2340.0,4645770],["2018-03-20",2320.0,2340.0,2300.0,2320.0,3184900],["2018-03-21",2340.0,2390.0,2330.0,2350.0,7689020],["2018-03-22",2350.0,2360.0,2300.0,2320.0,4497548],["2018-03-23",2290.0,2290.0,2240.0,2250.0,7868698],["2018-03-26",2250.0,2270.0,2230.0,2250.0,4175898],["2018-03-27",2290.0,2320.0,2250.0,2250.0,5845588],["2018-03-28",2250.0,2290.0,2250.0,2280.0,3381520],["2018-03-29",2280.0,2290.0,2250.0,2260.0,1643260],["2018-03-30",2270.0,2270.0,2250.0,2270.0,2808710],["2018-04-02",2270.0,2280.0,2250.0,2270.0,3189800],["2018-04-03",2260.0,2290.0,2250.0,2270.0,3867930],["2018-04-04",2280.0,2310.0,2260.0,2280.0,3953900],["2018-04-05",2280.0,2290.0,2270.0,2290.0,3182340],["2018-04-06",2290.0,2360.0,2290.0,2330.0,6810790],["2018-04-09",2340.0,2380.0,2310.0,2310.0,4570720],["2018-04-10",2310.0,2320.0,2260.0,2290.0,5178882],["2018-04-11",2300.0,2300.0,2230.0,2230.0,3557030],["2018-04-12",2230.0,2250.0,2220.0,2250.0,3586540],["2018-04-13",2260.0,2270.0,2240.0,2250.0,2960820],["2018-04-16",2230.0,2260.0,2230.0,2250.0,2981930],["2018-04-17",2240.0,2260.0,2230.0,2260.0,2734240],["2018-04-18",2270.0,2270.0,2220.0,2250.0,3247200],["2018-04-19",2250.0,2260.0,2220.0,2230.0,3572410],["2018-04-20",2220.0,2240.0,2210.0,2230.0,1785510],["2018-04-23",2230.0,2240.0,2180.0,2180.0,2733540],["2018-04-24",2170.0,2180.0,2080.0,2100.0,5045040],["2018-04-26",2070.0,2100.0,2000.0,2020.0,4924450],["2018-04-27",2030.0,2050.0,2010.0,2050.0,3500010],["2018-05-02",2050.0,2070.0,2000.0,2020.0,4361200],["2018-05-03",2020.0,2040.0,1970.0,2020.0,4084551],["2018-05-04",2020.0,2040.0,2000.0,2030.0,1343960],["2018-05-07",2040.0,2060.0,2020.0,2060.0,1239350],["2018-05-08",2060.0,2070.0,2030.0,2060.0,1358160],["2018-05-09",2040.0,2060.0,2010.0,2010.0,2522530],["2018-05-10",2030.0,2030.0,2000.0,2020.0,1618850],["2018-05-11",2020.0,2020.0,1990.0,2020.0,2321030],["2018-05-14",2020.0,2030.0,1990.0,2010.0,1665610],["2018-05-15",2000.0,2020.0,2000.0,2010.0,2173840],["2018-05-16",2080.0,2100.0,2030.0,2040.0,3999500],["2018-05-17",2040.0,2060.0,2020.0,2040.0,2549390],["2018-05-18",2040.0,2040.0,2010.0,2020.0,2271070],["2018-05-21",2020.0,2020.0,1990.0,2010.0,2022460],["2018-05-22",2010.0,2010.0,1920.0,2010.0,3268620],["2018-05-23",1980.0,2000.0,1950.0,2000.0,1556900],["2018-05-24",1980.0,2000.0,1960.0,1990.0,970350],["2018-05-25",1990.0,1990.0,1940.0,1960.0,1568560],["2018-05-28",1950.0,1950.0,1830.0,1830.0,4061170],["2018-05-29",1790.0,1890.0,1760.0,1850.0,1787270],["2018-05-30",1830.0,1850.0,1800.0,1830.0,1251800],["2018-05-31",1840.0,1860.0,1820.0,1840.0,909270],["2018-06-01",1840.0,1960.0,1840.0,1960.0,6344860],["2018-06-04",2010.0,2060.0,2000.0,2030.0,4328140],["2018-06-05",2050.0,2050.0,2010.0,2010.0,4079390],["2018-06-06",2010.0,2020.0,1990.0,2010.0,3489510],["2018-06-07",2000.0,2090.0,1990.0,2040.0,2874100],["2018-06-08",2040.0,2040.0,2020.0,2020.0,627250],["2018-06-11",2010.0,2050.0,2000.0,2020.0,767380],["2018-06-12",2030.0,2140.0,2030.0,2100.0,4556820],["2018-06-13",2100.0,2190.0,2100.0,2150.0,3139320],["2018-06-14",2150.0,2180.0,2090.0,2090.0,2639240],["2018-06-15",2080.0,2090.0,2040.0,2040.0,3255900],["2018-06-18",2040.0,2070.0,2000.0,2000.0,2600330],["2018-06-19",2020.0,2020.0,1880.0,1940.0,2296660],["2018-06-20",1960.0,1980.0,1930.0,1940.0,1476840],["2018-06-21",1920.0,2040.0,1920.0,1960.0,3114480],["2018-06-22",1940.0,1990.0,1940.0,1990.0,948930],["2018-06-25",2120.0,2120.0,2070.0,2080.0,5831270],["2018-06-26",2070.0,2090.0,2050.0,2070.0,2166780],["2018-06-27",2080.0,2140.0,2070.0,2070.0,2116030],["2018-06-28",2070.0,2070.0,1990.0,2030.0,4456260],["2018-06-29",2020.0,2040.0,2000.0,2010.0,697530],["2018-07-02",2010.0,2020.0,1960.0,1960.0,1894190],["2018-07-03",1960.0,1970.0,1880.0,1900.0,3135840],["2018-07-04",1900.0,1940.0,1890.0,1900.0,1574870],["2018-07-05",1900.0,1930.0,1800.0,1880.0,2053520],["2018-07-06",1840.0,1930.0,1840.0,1880.0,1773620],["2018-07-09",1960.0,1960.0,1870.0,1870.0,1797080],["2018-07-10",1870.0,1930.0,1870.0,1880.0,2003770],["2018-07-11",1870.0,1870.0,1800.0,1800.0,2381890],["2018-07-12",1800.0,1830.0,1780.0,1810.0,2383090],["2018-07-13",1850.0,1870.0,1840.0,1850.0,2489670],["2018-07-16",1860.0,1880.0,1840.0,1840.0,2099820],["2018-07-17",1850.0,1850.0,1820.0,1830.0,1794520],["2018-07-18",1850.0,1920.0,1830.0,1920.0,2148070],["2018-07-19",1900.0,1920.0,1870.0,1900.0,1534990],["2018-07-20",1880.0,1900.0,1860.0,1880.0,1058400],["2018-07-23",1890.0,1940.0,1880.0,1890.0,1687150],["2018-07-24",1890.0,1900.0,1870.0,1880.0,1628510],["2018-07-25",1890.0,1980.0,1880.0,1960.0,4454510],["2018-07-26",1980.0,1980.0,1900.0,1910.0,1690330],["2018-07-27",1910.0,1930.0,1880.0,1900.0,2099780],["2018-07-30",1920.0,1940.0,1890.0,1910.0,2743030],["2018-07-31",1920.0,1950.0,1900.0,1920.0,3117200],["2018-08-01",1940.0,2050.0,1940.0,2050.0,10700510],["2018-08-02",2070.0,2140.0,2010.0,2010.0,7536610],["2018-08-03",2050.0,2050.0,1960.0,1960.0,4455700],["2018-08-06",1960.0,1990.0,1930.0,1950.0,4144050],["2018-08-07",1950.0,1960.0,1930.0,1940.0,2461040],["2018-08-08",1950.0,1970.0,1940.0,1950.0,2568060],["2018-08-09",1950.0,1960.0,1930.0,1940.0,2131610],["2018-08-10",1940.0,1950.0,1910.0,1950.0,2402730],["2018-08-13",1930.0,1950.0,1930.0,1940.0,2080260],["2018-08-14",1940.0,1980.0,1940.0,1940.0,2456340],["2018-08-15",1940.0,1960.0,1920.0,1950.0,1651220],["2018-08-16",1940.0,1940.0,1910.0,1940.0,1229480],["2018-08-17",1940.0,1950.0,1910.0,1910.0,2112370],["2018-08-20",1910.0,1930.0,1890.0,1910.0,2250430],["2018-08-21",1900.0,1920.0,1890.0,1900.0,2259250],["2018-08-22",1900.0,1910.0,1890.0,1890.0,3113010],["2018-08-23",1900.0,1920.0,1890.0,1920.0,2191640],["2018-08-24",1910.0,1920.0,1890.0,1890.0,2229090],["2018-08-27",1890.0,1900.0,1830.0,1830.0,7408600],["2018-08-28",1840.0,1860.0,1810.0,1830.0,2877140],["2018-08-29",1820.0,1850.0,1810.0,1830.0,4315050],["2018-08-30",1830.0,1860.0,1810.0,1830.0,5700910],["2018-08-31",1830.0,1840.0,1820.0,1830.0,2535740],["2018-09-04",1820.0,1830.0,1800.0,1810.0,4505910],["2018-09-05",1810.0,1820.0,1780.0,1800.0,4533670],["2018-09-06",1800.0,1820.0,1790.0,1810.0,1839730],["2018-09-07",1810.0,1820.0,1790.0,1820.0,2398850],["2018-09-10",1820.0,1820.0,1800.0,1810.0,1057690],["2018-09-11",1810.0,1810.0,1790.0,1800.0,1564300],["2018-09-12",1800.0,1820.0,1790.0,1810.0,2724840],["2018-09-13",1800.0,1890.0,1800.0,1840.0,5022190],["2018-09-14",1860.0,1870.0,1840.0,1840.0,2135340],["2018-09-17",1830.0,1850.0,1810.0,1810.0,1204620],["2018-09-18",1810.0,1820.0,1790.0,1810.0,2423740],["2018-09-19",1810.0,1830.0,1800.0,1810.0,1959280],["2018-09-20",1820.0,1840.0,1810.0,1810.0,1811040],["2018-09-21",1810.0,1830.0,1800.0,1800.0,3439070],["2018-09-24",1810.0,1810.0,1790.0,1800.0,3598100],["2018-09-25",1800.0,1820.0,1800.0,1800.0,2573750],["2018-09-26",1810.0,1890.0,1810.0,1860.0,8549550],["2018-09-27",1860.0,1860.0,1830.0,1830.0,2071810],["2018-09-28",1830.0,1850.0,1820.0,1830.0,2593490],["2018-10-01",1850.0,1870.0,1820.0,1830.0,4902480],["2018-10-02",1830.0,1840.0,1810.0,1820.0,3419850],["2018-10-03",1810.0,1820.0,1800.0,1810.0,3083330],["2018-10-04",1810.0,1820.0,1800.0,1800.0,1742580],["2018-10-05",1800.0,1840.0,1800.0,1800.0,4569610],["2018-10-08",1800.0,1820.0,1790.0,1800.0,1501570],["2018-10-09",1800.0,1810.0,1780.0,1800.0,2504650],["2018-10-10",1810.0,1820.0,1770.0,1800.0,4939450],["2018-10-11",1760.0,1770.0,1680.0,1700.0,7747900],["2018-10-12",1670.0,1720.0,1660.0,1720.0,2652580],["2018-10-15",1700.0,1720.0,1680.0,1700.0,3931870],["2018-10-16",1700.0,1710.0,1690.0,1710.0,951230],["2018-10-17",1710.0,1740.0,1710.0,1730.0,2526100],["2018-10-18",1710.0,1720.0,1690.0,1710.0,885150],["2018-10-19",1700.0,1720.0,1670.0,1720.0,1818020],["2018-10-22",1700.0,1710.0,1680.0,1710.0,2018320],["2018-10-23",1680.0,1690.0,1610.0,1680.0,3994470],["2018-10-24",1600.0,1660.0,1600.0,1630.0,2893580],["2018-10-25",1590.0,1610.0,1540.0,1610.0,3255270],["2018-10-26",1600.0,1630.0,1580.0,1610.0,2235890],["2018-10-29",1590.0,1630.0,1590.0,1630.0,1737770],["2018-10-30",1600.0,1640.0,1600.0,1640.0,1868950],["2018-10-31",1720.0,1720.0,1600.0,1630.0,2074530],["2018-11-01",1620.0,1630.0,1580.0,1620.0,1519820],["2018-11-02",1610.0,1620.0,1600.0,1620.0,1477160],["2018-11-05",1600.0,1630.0,1600.0,1620.0,2507970],["2018-11-06",1610.0,1630.0,1600.0,1620.0,1255580],["2018-11-07",1610.0,1610.0,1590.0,1610.0,2015640],["2018-11-08",1610.0,1640.0,1590.0,1620.0,2908540],["2018-11-09",1610.0,1610.0,1580.0,1600.0,1507370],["2018-11-12",1600.0,1600.0,1580.0,1600.0,1240050],["2018-11-13",1580.0,1590.0,1550.0,1590.0,1481390],["2018-11-14",1570.0,1590.0,1560.0,1560.0,687260],["2018-11-15",1580.0,1580.0,1540.0,1560.0,2076790],["2018-11-16",1560.0,1570.0,1540.0,1570.0,2067080],["2018-11-19",1670.0,1670.0,1590.0,1600.0,6668960],["2018-11-20",1570.0,1600.0,1570.0,1600.0,1051850],["2018-11-21",1590.0,1610.0,1580.0,1610.0,410670],["2018-11-22",1600.0,1610.0,1580.0,1600.0,1291830],["2018-11-23",1590.0,1600.0,1570.0,1580.0,1274090],["2018-11-26",1570.0,1590.0,1570.0,1590.0,1393710],["2018-11-27",1570.0,1580.0,1550.0,1580.0,3712590],["2018-11-28",1550.0,1580.0,1530.0,1560.0,3194970],["2018-11-29",1560.0,1570.0,1520.0,1560.0,2026660],["2018-11-30",1530.0,1550.0,1520.0,1550.0,2126060],["2018-12-03",1550.0,1560.0,1520.0,1550.0,2687990],["2018-12-04",1530.0,1550.0,1520.0,1540.0,1290820],["2018-12-05",1510.0,1540.0,1510.0,1540.0,2109780],["2018-12-06",1560.0,1560.0,1460.0,1560.0,3823940],["2018-12-07",1540.0,1580.0,1540.0,1570.0,2404040],["2018-12-10",1570.0,1630.0,1560.0,1590.0,2963140],["2018-12-11",1590.0,1620.0,1580.0,1600.0,1860690],["2018-12-12",1590.0,1620.0,1590.0,1590.0,1348380],["2018-12-13",1600.0,1620.0,1590.0,1610.0,2316490],["2018-12-14",1610.0,1610.0,1570.0,1570.0,1804740],["2018-12-17",1560.0,1600.0,1560.0,1580.0,1175080],["2018-12-18",1560.0,1590.0,1560.0,1580.0,1225620],["2018-12-19",1590.0,1590.0,1560.0,1570.0,1760440],["2018-12-20",1550.0,1580.0,1540.0,1580.0,1232970],["2018-12-21",1580.0,1580.0,1560.0,1580.0,556800],["2018-12-24",1570.0,1590.0,1560.0,1570.0,749230],["2018-12-25",1560.0,1560.0,1500.0,1550.0,2519740],["2018-12-26",1550.0,1550.0,1520.0,1540.0,783810],["2018-12-27",1560.0,1570.0,1530.0,1560.0,1945320],["2018-12-28",1530.0,1560.0,1460.0,1460.0,2547590],["2019-01-02",1470.0,1490.0,1430.0,1480.0,1536900],["2019-01-03",1480.0,1480.0,1420.0,1460.0,1915350],["2019-01-04",1440.0,1440.0,1390.0,1430.0,3306460],["2019-01-07",1430.0,1450.0,1400.0,1450.0,1883620],["2019-01-08",1440.0,1440.0,1410.0,1440.0,1311230],["2019-01-09",1410.0,1440.0,1410.0,1430.0,4092950],["2019-01-10",1420.0,1440.0,1400.0,1440.0,2329480],["2019-01-11",1420.0,1440.0,1420.0,1440.0,982280],["2019-01-14",1420.0,1440.0,1410.0,1420.0,1390040],["2019-01-15",1410.0,1420.0,1390.0,1420.0,2314180],["2019-01-16",1410.0,1420.0,1390.0,1400.0,1464580],["2019-01-17",1390.0,1400.0,1380.0,1400.0,5875030],["2019-01-18",1420.0,1430.0,1400.0,1420.0,5454450],["2019-01-21",1400.0,1410.0,1380.0,1400.0,2342050],["2019-01-22",1390.0,1400.0,1370.0,1400.0,1568560],["2019-01-23",1380.0,1400.0,1360.0,1400.0,3559440],["2019-01-24",1380.0,1400.0,1370.0,1390.0,2273510],["2019-01-25",1390.0,1400.0,1370.0,1400.0,1076550],["2019-01-28",1400.0,1400.0,1360.0,1390.0,2622280],["2019-01-29",1370.0,1390.0,1360.0,1390.0,1590310],["2019-01-30",1370.0,1390.0,1360.0,1390.0,2233570],["2019-01-31",1370.0,1380.0,1370.0,1380.0,804810],["2019-02-01",1370.0,1400.0,1340.0,1400.0,2470960],["2019-02-11",1400.0,1410.0,1390.0,1410.0,3394280],["2019-02-12",1410.0,1450.0,1410.0,1440.0,3584120],["2019-02-13",1460.0,1510.0,1440.0,1500.0,8996490],["2019-02-14",1510.0,1530.0,1480.0,1480.0,4628830],["2019-02-15",1480.0,1480.0,1450.0,1450.0,2081640],["2019-02-18",1510.0,1510.0,1450.0,1460.0,7008940],["2019-02-19",1440.0,1460.0,1400.0,1400.0,2587380],["2019-02-20",1390.0,1410.0,1390.0,1410.0,4017950],["2019-02-21",1400.0,1410.0,1380.0,1410.0,1459120],["2019-02-22",1400.0,1410.0,1390.0,1410.0,2288250],["2019-02-25",1420.0,1440.0,1400.0,1430.0,5299310],["2019-02-26",1420.0,1430.0,1410.0,1420.0,2912770],["2019-02-27",1410.0,1420.0,1400.0,1420.0,1421000],["2019-02-28",1400.0,1440.0,1400.0,1410.0,1653880],["2019-03-01",1410.0,1420.0,1400.0,1420.0,1256470],["2019-03-04",1400.0,1430.0,1400.0,1410.0,2937090],["2019-03-05",1410.0,1500.0,1410.0,1500.0,8178540],["2019-03-06",1530.0,1570.0,1510.0,1520.0,4167240],["2019-03-07",1520.0,1540.0,1500.0,1500.0,5331430],["2019-03-08",1470.0,1490.0,1450.0,1450.0,3258330],["2019-03-11",1450.0,1460.0,1420.0,1430.0,2226000],["2019-03-12",1470.0,1480.0,1460.0,1470.0,3074160],["2019-03-13",1470.0,1480.0,1450.0,1470.0,1630110],["2019-03-14",1470.0,1530.0,1460.0,1520.0,3121380],["2019-03-15",1530.0,1540.0,1480.0,1520.0,4382120],["2019-03-18",1510.0,1520.0,1480.0,1490.0,2919850],["2019-03-19",1520.0,1540.0,1490.0,1500.0,5365530],["2019-03-20",1500.0,1500.0,1480.0,1490.0,1373110],["2019-03-21",1520.0,1520.0,1490.0,1490.0,4482670],["2019-03-22",1490.0,1490.0,1460.0,1460.0,1986250],["2019-03-25",1440.0,1460.0,1420.0,1440.0,1655390],["2019-03-26",1440.0,1450.0,1430.0,1440.0,1059740],["2019-03-27",1440.0,1460.0,1430.0,1450.0,636600],["2019-03-28",1440.0,1450.0,1430.0,1440.0,1192270],["2019-03-29",1430.0,1440.0,1420.0,1420.0,1798630],["2019-04-01",1430.0,1440.0,1410.0,1420.0,1695280],["2019-04-02",1450.0,1460.0,1440.0,1440.0,3467230],["2019-04-03",1460.0,1460.0,1430.0,1450.0,2800630],["2019-04-04",1450.0,1470.0,1430.0,1470.0,5507440],["2019-04-05",1470.0,1480.0,1450.0,1450.0,1692490],["2019-04-08",1450.0,1470.0,1440.0,1440.0,1319310],["2019-04-09",1450.0,1460.0,1440.0,1450.0,1174820],["2019-04-10",1440.0,1450.0,1440.0,1440.0,954920],["2019-04-11",1460.0,1480.0,1440.0,1440.0,5451840],["2019-04-12",1440.0,1460.0,1430.0,1450.0,1620200],["2019-04-16",1430.0,1450.0,1430.0,1430.0,1017830],["2019-04-17",1420.0,1440.0,1410.0,1410.0,1158310],["2019-04-18",1410.0,1430.0,1400.0,1410.0,2531840],["2019-04-19",1410.0,1430.0,1410.0,1420.0,703080],["2019-04-22",1430.0,1430.0,1400.0,1410.0,1850920],["2019-04-23",1400.0,1410.0,1390.0,1410.0,973800],["2019-04-24",1410.0,1420.0,1400.0,1420.0,1142380],["2019-04-25",1420.0,1430.0,1400.0,1420.0,661450],["2019-04-26",1410.0,1410.0,1380.0,1410.0,4257870],["2019-05-02",1390.0,1400.0,1380.0,1400.0,1468510],["2019-05-03",1390.0,1400.0,1380.0,1400.0,1238370],["2019-05-06",1380.0,1390.0,1350.0,1380.0,2036440],["2019-05-07",1370.0,1420.0,1370.0,1420.0,3767920],["2019-05-08",1430.0,1500.0,1420.0,1500.0,9013700],["2019-05-09",1540.0,1540.0,1450.0,1450.0,3822610],["2019-05-10",1450.0,1480.0,1440.0,1440.0,5347310],["2019-05-13",1440.0,1450.0,1420.0,1420.0,5119990],["2019-05-14",1420.0,1430.0,1410.0,1420.0,4132970],["2019-05-15",1420.0,1460.0,1420.0,1440.0,1807470],["2019-05-16",1440.0,1460.0,1430.0,1430.0,4475910],["2019-05-17",1430.0,1440.0,1410.0,1410.0,1874280],["2019-05-20",1410.0,1430.0,1400.0,1420.0,2491970],["2019-05-21",1400.0,1420.0,1400.0,1410.0,1214950],["2019-05-22",1420.0,1420.0,1400.0,1400.0,1228660],["2019-05-23",1390.0,1400.0,1380.0,1400.0,2596700],["2019-05-24",1380.0,1400.0,1380.0,1390.0,1768200],["2019-05-27",1390.0,1390.0,1370.0,1380.0,671900],["2019-05-28",1380.0,1400.0,1370.0,1390.0,1148440],["2019-05-29",1390.0,1390.0,1370.0,1390.0,964150],["2019-05-30",1370.0,1390.0,1370.0,1390.0,3771810],["2019-05-31",1380.0,1390.0,1380.0,1380.0,2164280],["2019-06-03",1370.0,1380.0,1350.0,1380.0,2833220],["2019-06-04",1360.0,1380.0,1350.0,1360.0,2042080],["2019-06-05",1360.0,1370.0,1350.0,1370.0,1296350],["2019-06-06",1370.0,1370.0,1340.0,1370.0,1127940],["2019-06-07",1360.0,1370.0,1350.0,1370.0,749700],["2019-06-10",1370.0,1400.0,1370.0,1390.0,2092010],["2019-06-11",1400.0,1440.0,1390.0,1430.0,4854590],["2019-06-12",1410.0,1430.0,1400.0,1400.0,3744650],["2019-06-13",1400.0,1430.0,1400.0,1400.0,4542180],["2019-06-14",1400.0,1420.0,1390.0,1390.0,1993720],["2019-06-17",1390.0,1400.0,1380.0,1400.0,1755150],["2019-06-18",1400.0,1410.0,1390.0,1400.0,2436290],["2019-06-19",1400.0,1420.0,1400.0,1410.0,3833370],["2019-06-20",1410.0,1420.0,1390.0,1400.0,1417890],["2019-06-21",1400.0,1410.0,1390.0,1400.0,609100],["2019-06-24",1440.0,1440.0,1400.0,1400.0,3073610],["2019-06-25",1400.0,1410.0,1390.0,1400.0,2407390],["2019-06-26",1410.0,1410.0,1390.0,1390.0,1530380],["2019-06-27",1390.0,1390.0,1380.0,1390.0,950710],["2019-06-28",1380.0,1390.0,1370.0,1390.0,1161710],["2019-07-01",1400.0,1400.0,1380.0,1390.0,1080450],["2019-07-02",1380.0,1400.0,1360.0,1400.0,3669560],["2019-07-03",1400.0,1400.0,1370.0,1390.0,393820],["2019-07-04",1380.0,1390.0,1370.0,1390.0,459630],["2019-07-05",1400.0,1400.0,1370.0,1380.0,848960],["2019-07-08",1380.0,1380.0,1370.0,1370.0,402730],["2019-07-09",1390.0,1400.0,1370.0,1390.0,3071910],["2019-07-10",1390.0,1400.0,1380.0,1390.0,1339130],["2019-07-11",1380.0,1400.0,1380.0,1400.0,1721210],["2019-07-12",1390.0,1400.0,1380.0,1380.0,1511800],["2019-07-15",1390.0,1390.0,1370.0,1390.0,1001740],["2019-07-16",1380.0,1390.0,1380.0,1390.0,894470],["2019-07-17",1390.0,1400.0,1380.0,1390.0,1717600],["2019-07-18",1390.0,1400.0,1380.0,1390.0,2693600],["2019-07-19",1400.0,1410.0,1390.0,1410.0,3180380],["2019-07-22",1390.0,1410.0,1390.0,1400.0,3074600],["2019-07-23",1390.0,1400.0,1380.0,1390.0,1930010],["2019-07-24",1390.0,1390.0,1380.0,1390.0,2496900],["2019-07-25",1370.0,1390.0,1370.0,1390.0,1004360],["2019-07-26",1380.0,1390.0,1380.0,1390.0,758600],["2019-07-29",1390.0,1400.0,1370.0,1390.0,1597130],["2019-07-30",1380.0,1390.0,1370.0,1390.0,834900],["2019-07-31",1370.0,1390.0,1370.0,1390.0,2258810],["2019-08-01",1380.0,1380.0,1370.0,1380.0,1213290],["2019-08-02",1360.0,1370.0,1360.0,1370.0,1282220],["2019-08-05",1400.0,1400.0,1360.0,1380.0,2525320],["2019-08-06",1380.0,1380.0,1360.0,1370.0,1344820],["2019-08-07",1370.0,1390.0,1370.0,1370.0,2040740],["2019-08-08",1370.0,1390.0,1360.0,1370.0,1597460],["2019-08-09",1370.0,1380.0,1360.0,1370.0,1094460],["2019-08-12",1370.0,1380.0,1360.0,1370.0,2110690],["2019-08-13",1370.0,1380.0,1360.0,1370.0,1137170],["2019-08-14",1360.0,1370.0,1360.0,1360.0,1347770],["2019-08-15",1360.0,1370.0,1350.0,1370.0,1317820],["2019-08-16",1360.0,1370.0,1350.0,1360.0,1261550],["2019-08-19",1360.0,1360.0,1350.0,1360.0,684290],["2019-08-20",1350.0,1360.0,1350.0,1360.0,356440],["2019-08-21",1360.0,1360.0,1350.0,1360.0,780670],["2019-08-22",1360.0,1360.0,1350.0,1350.0,422740],["2019-08-23",1350.0,1350.0,1340.0,1350.0,815390],["2019-08-26",1360.0,1370.0,1340.0,1360.0,1763460],["2019-08-27",1350.0,1360.0,1340.0,1360.0,2725140],["2019-08-28",1350.0,1360.0,1340.0,1350.0,795960],["2019-08-29",1350.0,1360.0,1340.0,1350.0,1854260],["2019-08-30",1340.0,1360.0,1340.0,1360.0,417030],["2019-09-03",1350.0,1360.0,1340.0,1350.0,8749750],["2019-09-04",1350.0,1350.0,1330.0,1350.0,993610],["2019-09-05",1340.0,1350.0,1340.0,1350.0,3042380],["2019-09-06",1350.0,1360.0,1330.0,1360.0,5588490],["2019-09-09",1360.0,1360.0,1340.0,1350.0,1689290],["2019-09-10",1340.0,1340.0,1310.0,1330.0,3181460],["2019-09-11",1320.0,1320.0,1290.0,1300.0,1388280],["2019-09-12",1300.0,1310.0,1280.0,1280.0,1693020],["2019-09-13",1290.0,1290.0,1250.0,1270.0,2778970],["2019-09-16",1260.0,1260.0,1230.0,1240.0,2756700],["2019-09-17",1240.0,1240.0,1200.0,1240.0,3968340],["2019-09-18",1230.0,1240.0,1220.0,1230.0,902190],["2019-09-19",1210.0,1230.0,1210.0,1230.0,1903800],["2019-09-20",1220.0,1240.0,1220.0,1230.0,1280450],["2019-09-23",1220.0,1230.0,1210.0,1220.0,1065570],["2019-09-24",1220.0,1230.0,1210.0,1220.0,2722670],["2019-09-25",1220.0,1230.0,1210.0,1220.0,1776270],["2019-09-26",1220.0,1220.0,1210.0,1210.0,920900],["2019-09-27",1210.0,1210.0,1190.0,1210.0,1254720],["2019-09-30",1200.0,1210.0,1160.0,1160.0,2941330],["2019-10-01",1140.0,1160.0,1140.0,1140.0,2181290],["2019-10-02",1140.0,1140.0,1110.0,1120.0,2208980],["2019-10-03",1120.0,1120.0,1050.0,1070.0,12765574],["2019-10-04",1080.0,1140.0,1080.0,1140.0,3590650],["2019-10-07",1200.0,1200.0,1140.0,1160.0,3688950],["2019-10-08",1130.0,1160.0,1100.0,1130.0,7131220],["2019-10-09",1130.0,1130.0,1100.0,1100.0,3207940],["2019-10-10",1100.0,1100.0,1070.0,1090.0,1568250],["2019-10-11",1080.0,1090.0,1060.0,1080.0,1862290],["2019-10-14",1080.0,1150.0,1080.0,1120.0,3184620],["2019-10-15",1120.0,1140.0,1110.0,1140.0,824510],["2019-10-16",1130.0,1130.0,1100.0,1120.0,1189820],["2019-10-17",1110.0,1120.0,1100.0,1110.0,1204410],["2019-10-18",1100.0,1140.0,1100.0,1120.0,2283340],["2019-10-21",1150.0,1150.0,1120.0,1130.0,5093330],["2019-10-22",1130.0,1160.0,1130.0,1150.0,3221460],["2019-10-23",1150.0,1200.0,1140.0,1160.0,6511440],["2019-10-24",1160.0,1190.0,1150.0,1150.0,1146370],["2019-10-25",1160.0,1160.0,1140.0,1140.0,972290],["2019-10-28",1130.0,1150.0,1130.0,1140.0,816470],["2019-10-29",1130.0,1160.0,1130.0,1130.0,1838910],["2019-10-30",1140.0,1150.0,1120.0,1130.0,2954380],["2019-10-31",1140.0,1140.0,1120.0,1130.0,1763770],["2019-11-01",1130.0,1130.0,1110.0,1120.0,1911140],["2019-11-04",1120.0,1120.0,1100.0,1100.0,2617170],["2019-11-05",1090.0,1100.0,1070.0,1080.0,1806270],["2019-11-06",1080.0,1100.0,1070.0,1070.0,1433080],["2019-11-07",1060.0,1090.0,1060.0,1070.0,1188800],["2019-11-08",1080.0,1080.0,1060.0,1060.0,1177220],["2019-11-11",1060.0,1100.0,1060.0,1080.0,3966540],["2019-11-12",1080.0,1090.0,1070.0,1070.0,3668360],["2019-11-13",1080.0,1080.0,1060.0,1080.0,1597760],["2019-11-14",1070.0,1080.0,1060.0,1070.0,2993610],["2019-11-15",1070.0,1080.0,1050.0,1050.0,2417570],["2019-11-18",1050.0,1080.0,1050.0,1060.0,2458610],["2019-11-19",1060.0,1070.0,1050.0,1050.0,3673250],["2019-11-20",1050.0,1060.0,1040.0,1050.0,3130780],["2019-11-21",1040.0,1060.0,1040.0,1050.0,1633000],["2019-11-22",1050.0,1050.0,1030.0,1030.0,2589660],["2019-11-25",1020.0,1040.0,1020.0,1030.0,2717830],["2019-11-26",1030.0,1040.0,1010.0,1030.0,1030830],["2019-11-27",1030.0,1040.0,1020.0,1030.0,4556190],["2019-11-28",1030.0,1040.0,1020.0,1020.0,2826860],["2019-11-29",1010.0,1030.0,1010.0,1020.0,868630],["2019-12-02",1020.0,1020.0,990.0,1000.0,4627580],["2019-12-03",990.0,1000.0,980.0,980.0,1342340],["2019-12-04",980.0,1010.0,980.0,1000.0,1348070],["2019-12-05",1000.0,1010.0,990.0,1000.0,2565900],["2019-12-06",990.0,1000.0,990.0,1000.0,2804340],["2019-12-09",1000.0,1000.0,990.0,990.0,3690880],["2019-12-10",990.0,1000.0,980.0,990.0,2274840],["2019-12-11",980.0,990.0,970.0,990.0,1029920],["2019-12-12",990.0,1000.0,980.0,990.0,2868470],["2019-12-13",1000.0,1000.0,980.0,990.0,4146300],["2019-12-16",990.0,1050.0,980.0,1050.0,6343240],["2019-12-17",1100.0,1120.0,1090.0,1120.0,8856610],["2019-12-18",1170.0,1190.0,1150.0,1170.0,11913870],["2019-12-19",1110.0,1160.0,1090.0,1090.0,7106180],["2019-12-20",1090.0,1160.0,1090.0,1160.0,7132930],["2019-12-23",1210.0,1240.0,1180.0,1230.0,9461520],["2019-12-24",1210.0,1300.0,1210.0,1280.0,8370110],["2019-12-25",1270.0,1280.0,1200.0,1200.0,8727720],["2019-12-26",1180.0,1250.0,1170.0,1200.0,6324800],["2019-12-27",1240.0,1240.0,1170.0,1180.0,3708200],["2019-12-30",1150.0,1180.0,1100.0,1110.0,5637500],["2019-12-31",1120.0,1130.0,1070.0,1080.0,3790250],["2020-01-02",1100.0,1150.0,1060.0,1150.0,3574730],["2020-01-03",1160.0,1180.0,1120.0,1120.0,2558860],["2020-01-06",1110.0,1140.0,1090.0,1110.0,2542060],["2020-01-07",1120.0,1140.0,1100.0,1110.0,2571240],["2020-01-08",1110.0,1120.0,1080.0,1080.0,5190820],["2020-01-09",1100.0,1110.0,1080.0,1100.0,2095310],["2020-01-10",1110.0,1110.0,1070.0,1070.0,1488610],["2020-01-13",1080.0,1090.0,1040.0,1040.0,3883450],["2020-01-14",1040.0,1050.0,1030.0,1030.0,2277140],["2020-01-15",1040.0,1050.0,1020.0,1040.0,1056840],["2020-01-16",1040.0,1060.0,1030.0,1030.0,2480890],["2020-01-17",1040.0,1050.0,1030.0,1030.0,1129780],["2020-01-20",1040.0,1050.0,1030.0,1040.0,856950],["2020-01-21",1040.0,1080.0,1030.0,1070.0,1673880],["2020-01-22",1080.0,1080.0,1050.0,1080.0,1568260],["2020-01-30",1050.0,1070.0,1030.0,1040.0,1275490],["2020-01-31",1030.0,1040.0,1010.0,1020.0,2638350],["2020-02-03",1000.0,1010.0,950.0,990.0,4321480],["2020-02-04",990.0,990.0,940.0,980.0,2141300],["2020-02-05",960.0,1000.0,960.0,990.0,1878000],["2020-02-06",990.0,1040.0,980.0,1030.0,3106420],["2020-02-07",1030.0,1040.0,1000.0,1010.0,1895700],["2020-02-10",1000.0,1010.0,980.0,1000.0,2678640],["2020-02-11",1000.0,1020.0,990.0,1010.0,2249190],["2020-02-12",1010.0,1040.0,1000.0,1030.0,2323010],["2020-02-13",1020.0,1030.0,1010.0,1020.0,1033330],["2020-02-14",1020.0,1030.0,1000.0,1010.0,1143500],["2020-02-17",1020.0,1020.0,1000.0,1010.0,3370820],["2020-02-18",1010.0,1040.0,1010.0,1020.0,2345050],["2020-02-19",1030.0,1090.0,1020.0,1090.0,4333580],["2020-02-20",1150.0,1160.0,1120.0,1130.0,7425050],["2020-02-21",1130.0,1130.0,1060.0,1070.0,3307540],["2020-02-24",1040.0,1040.0,1000.0,1010.0,4908570],["2020-02-25",980.0,1040.0,970.0,1030.0,2383970],["2020-02-26",1000.0,1050.0,1000.0,1050.0,2079880],["2020-02-27",1040.0,1060.0,1030.0,1040.0,1839990],["2020-02-28",1020.0,1030.0,1000.0,1020.0,3350390],["2020-03-02",1040.0,1050.0,1000.0,1030.0,4890740],["2020-03-03",1040.0,1100.0,1040.0,1090.0,4924300],["2020-03-04",1100.0,1100.0,1060.0,1090.0,8761110],["2020-03-05",1110.0,1140.0,1080.0,1080.0,5961320],["2020-03-06",1070.0,1150.0,1060.0,1150.0,13154770],["2020-03-09",1090.0,1130.0,1070.0,1070.0,7708310],["2020-03-10",1050.0,1140.0,1040.0,1140.0,10281970],["2020-03-11",1180.0,1210.0,1120.0,1210.0,17371670],["2020-03-12",1200.0,1270.0,1150.0,1180.0,12191810],["2020-03-13",1100.0,1210.0,1100.0,1140.0,7498190],["2020-03-16",1110.0,1210.0,1110.0,1210.0,14479440],["2020-03-17",1240.0,1290.0,1230.0,1290.0,6098380],["2020-03-18",1380.0,1380.0,1380.0,1380.0,1572430],["2020-03-19",1470.0,1470.0,1290.0,1290.0,36623810],["2020-03-20",1230.0,1290.0,1200.0,1200.0,11634350],["2020-03-23",1180.0,1200.0,1120.0,1120.0,10315960],["2020-03-24",1060.0,1130.0,1050.0,1110.0,10814460],["2020-03-25",1150.0,1170.0,1120.0,1130.0,4687930],["2020-03-26",1110.0,1140.0,1060.0,1060.0,7063960],["2020-03-27",1060.0,1060.0,1000.0,1020.0,8154680],["2020-03-30",1000.0,1010.0,950.0,950.0,10052600],["2020-03-31",940.0,1010.0,940.0,1000.0,8595310],["2020-04-01",1010.0,1070.0,1010.0,1070.0,5594110],["2020-04-03",1070.0,1130.0,1040.0,1070.0,7560300],["2020-04-06",1060.0,1100.0,1030.0,1060.0,10507990],["2020-04-07",1070.0,1120.0,1040.0,1120.0,8849320],["2020-04-08",1120.0,1120.0,1060.0,1090.0,6869910],["2020-04-09",1100.0,1150.0,1070.0,1090.0,8599500],["2020-04-10",1090.0,1110.0,1060.0,1070.0,5051890],["2020-04-13",1070.0,1100.0,1070.0,1080.0,3506090],["2020-04-14",1080.0,1080.0,1040.0,1050.0,4429130],["2020-04-15",1060.0,1090.0,1060.0,1090.0,5709040],["2020-04-16",1090.0,1120.0,1080.0,1100.0,5284460],["2020-04-17",1100.0,1120.0,1090.0,1100.0,4382290],["2020-04-20",1110.0,1150.0,1110.0,1120.0,6253250],["2020-04-21",1100.0,1120.0,1050.0,1060.0,11482480],["2020-04-22",1040.0,1120.0,1040.0,1110.0,5595410],["2020-04-23",1110.0,1150.0,1100.0,1120.0,8147280],["2020-04-24",1110.0,1120.0,1090.0,1100.0,3642620],["2020-04-27",1120.0,1130.0,1100.0,1100.0,3357880],["2020-04-28",1110.0,1110.0,1080.0,1080.0,3236460],["2020-04-29",1090.0,1110.0,1080.0,1100.0,3160660],["2020-05-04",1090.0,1100.0,1070.0,1070.0,3445600],["2020-05-05",1080.0,1090.0,1060.0,1070.0,3335500],["2020-05-06",1070.0,1090.0,1070.0,1070.0,2926470],["2020-05-07",1070.0,1080.0,1060.0,1070.0,4035180],["2020-05-08",1070.0,1080.0,1060.0,1060.0,4343590],["2020-05-11",1070.0,1080.0,1060.0,1070.0,2773870],["2020-05-12",1060.0,1080.0,1060.0,1070.0,2692290],["2020-05-13",1070.0,1130.0,1060.0,1110.0,9799590],["2020-05-14",1100.0,1140.0,1100.0,1110.0,5508600],["2020-05-15",1110.0,1120.0,1080.0,1090.0,4316090],["2020-05-18",1090.0,1090.0,1070.0,1080.0,5317570],["2020-05-19",1100.0,1100.0,1070.0,1080.0,3414630],["2020-05-20",1080.0,1080.0,1070.0,1080.0,3373400],["2020-05-21",1080.0,1100.0,1070.0,1080.0,3684420],["2020-05-22",1080.0,1090.0,1060.0,1080.0,3655170],["2020-05-25",1080.0,1120.0,1080.0,1080.0,5328190],["2020-05-26",1080.0,1100.0,1080.0,1090.0,3820460],["2020-05-27",1090.0,1100.0,1080.0,1080.0,3927980],["2020-05-28",1080.0,1090.0,1070.0,1080.0,3194760],["2020-05-29",1080.0,1120.0,1070.0,1110.0,6057910],["2020-06-01",1180.0,1180.0,1180.0,1180.0,5680040],["2020-06-02",1260.0,1260.0,1260.0,1260.0,2350190],["2020-06-03",1340.0,1340.0,1290.0,1340.0,37648470],["2020-06-04",1430.0,1430.0,1430.0,1430.0,5947730],["2020-06-05",1530.0,1530.0,1490.0,1530.0,46207840],["2020-06-08",1630.0,1630.0,1600.0,1630.0,24795660],["2020-06-09",1740.0,1740.0,1740.0,1740.0,1774430],["2020-06-10",1860.0,1860.0,1860.0,1860.0,9112120],["2020-06-11",1990.0,1990.0,1990.0,1990.0,26474980],["2020-06-12",1860.0,2120.0,1860.0,2120.0,81739370],["2020-06-15",2260.0,2260.0,2260.0,2260.0,3403300],["2020-06-16",2410.0,2410.0,2250.0,2380.0,51925570],["2020-06-17",2220.0,2350.0,2220.0,2220.0,23400100],["2020-06-18",2070.0,2070.0,2070.0,2070.0,1206670],["2020-06-19",1930.0,2200.0,1930.0,2190.0,56792480],["2020-06-22",2230.0,2330.0,2040.0,2040.0,30387330],["2020-06-23",1970.0,2100.0,1900.0,1910.0,32046590],["2020-06-24",1910.0,1950.0,1780.0,1780.0,33188270],["2020-06-25",1780.0,1900.0,1690.0,1900.0,21157760],["2020-06-26",1970.0,2000.0,1810.0,1840.0,13013000],["2020-06-29",1760.0,1800.0,1720.0,1720.0,19843140],["2020-06-30",1770.0,1800.0,1600.0,1620.0,18220010],["2020-07-01",1610.0,1730.0,1570.0,1700.0,14122080],["2020-07-02",1690.0,1730.0,1640.0,1670.0,6574270],["2020-07-03",1640.0,1670.0,1610.0,1620.0,9662510],["2020-07-06",1630.0,1680.0,1530.0,1600.0,11330970],["2020-07-07",1620.0,1650.0,1570.0,1580.0,9540260],["2020-07-08",1570.0,1600.0,1560.0,1590.0,5662690],["2020-07-09",1700.0,1700.0,1690.0,1700.0,11867650],["2020-07-10",1800.0,1810.0,1690.0,1730.0,18864870],["2020-07-13",1760.0,1780.0,1680.0,1700.0,7880210],["2020-07-14",1680.0,1810.0,1660.0,1810.0,18461360],["2020-07-15",1930.0,1930.0,1830.0,1830.0,23182570],["2020-07-16",1900.0,1900.0,1820.0,1870.0,13181350],["2020-07-17",1850.0,1950.0,1830.0,1880.0,13855350],["2020-07-20",1900.0,1930.0,1860.0,1860.0,9601110],["2020-07-21",1860.0,1890.0,1770.0,1810.0,8405730],["2020-07-22",1810.0,1850.0,1800.0,1810.0,8217720],["2020-07-23",1820.0,1850.0,1740.0,1750.0,12085230],["2020-07-24",1750.0,1760.0,1630.0,1630.0,17475180],["2020-07-27",1520.0,1570.0,1520.0,1520.0,14108670],["2020-07-28",1500.0,1590.0,1460.0,1580.0,12497940],["2020-07-29",1480.0,1500.0,1470.0,1470.0,9653940],["2020-07-30",1440.0,1510.0,1410.0,1440.0,9937440],["2020-07-31",1340.0,1450.0,1340.0,1390.0,7216300],["2020-08-03",1390.0,1480.0,1390.0,1480.0,8505050],["2020-08-04",1550.0,1580.0,1530.0,1580.0,22110040],["2020-08-05",1580.0,1640.0,1550.0,1560.0,10002500],["2020-08-06",1540.0,1590.0,1520.0,1550.0,7088220],["2020-08-07",1540.0,1590.0,1540.0,1560.0,6383890],["2020-08-10",1590.0,1660.0,1590.0,1660.0,14987030],["2020-08-11",1710.0,1720.0,1640.0,1670.0,8086190],["2020-08-12",1660.0,1720.0,1650.0,1680.0,7864300],["2020-08-13",1690.0,1710.0,1660.0,1690.0,8198300],["2020-08-14",1710.0,1710.0,1600.0,1620.0,10863460],["2020-08-17",1600.0,1640.0,1590.0,1640.0,7157340],["2020-08-18",1660.0,1670.0,1620.0,1620.0,3312250],["2020-08-19",1640.0,1650.0,1610.0,1640.0,4816260],["2020-08-20",1640.0,1650.0,1600.0,1610.0,5444780],["2020-08-21",1600.0,1640.0,1600.0,1630.0,3976120],["2020-08-24",1640.0,1740.0,1630.0,1740.0,17469670],["2020-08-25",1780.0,1850.0,1740.0,1740.0,18087580],["2020-08-26",1740.0,1780.0,1730.0,1730.0,9426940],["2020-08-27",1730.0,1760.0,1700.0,1740.0,8217120],["2020-08-28",1760.0,1770.0,1730.0,1730.0,11137040],["2020-08-31",1730.0,1750.0,1680.0,1700.0,7854330],["2020-09-01",1680.0,1720.0,1680.0,1710.0,5190100],["2020-09-03",1720.0,1750.0,1700.0,1700.0,5675030],["2020-09-04",1670.0,1720.0,1660.0,1700.0,9507580],["2020-09-07",1700.0,1800.0,1700.0,1740.0,17130000],["2020-09-08",1750.0,1790.0,1730.0,1740.0,10195320],["2020-09-09",1730.0,1740.0,1710.0,1730.0,5030390],["2020-09-10",1750.0,1770.0,1720.0,1730.0,10059410],["2020-09-11",1730.0,1760.0,1720.0,1750.0,7259710],["2020-09-14",1760.0,1770.0,1740.0,1740.0,8436870],["2020-09-15",1750.0,1810.0,1740.0,1770.0,17816450],["2020-09-16",1790.0,1790.0,1760.0,1760.0,4688700],["2020-09-17",1760.0,1790.0,1740.0,1750.0,10657900],["2020-09-18",1740.0,1760.0,1740.0,1750.0,6660870],["2020-09-21",1750.0,1770.0,1730.0,1730.0,9649900],["2020-09-22",1720.0,1740.0,1710.0,1730.0,8009490],["2020-09-23",1740.0,1750.0,1710.0,1720.0,4943720],["2020-09-24",1720.0,1760.0,1700.0,1740.0,11265650],["2020-09-25",1740.0,1750.0,1710.0,1710.0,5504040],["2020-09-28",1720.0,1760.0,1710.0,1730.0,5740970],["2020-09-29",1730.0,1740.0,1690.0,1690.0,8805520],["2020-09-30",1700.0,1700.0,1670.0,1690.0,6748330],["2020-10-01",1710.0,1730.0,1690.0,1700.0,5379640],["2020-10-02",1700.0,1720.0,1650.0,1670.0,9782350],["2020-10-05",1680.0,1720.0,1680.0,1710.0,8185110],["2020-10-06",1720.0,1820.0,1700.0,1820.0,21259670],["2020-10-07",1860.0,1930.0,1800.0,1800.0,23116880],["2020-10-08",1810.0,1840.0,1740.0,1750.0,10211560],["2020-10-09",1750.0,1760.0,1730.0,1740.0,8385870],["2020-10-12",1730.0,1740.0,1710.0,1710.0,10776760],["2020-10-13",1720.0,1740.0,1700.0,1730.0,6087110],["2020-10-14",1740.0,1740.0,1710.0,1710.0,4748400],["2020-10-15",1730.0,1730.0,1700.0,1710.0,5574470],["2020-10-16",1710.0,1730.0,1700.0,1710.0,5118650],["2020-10-19",1710.0,1730.0,1710.0,1720.0,4544620],["2020-10-20",1720.0,1780.0,1720.0,1730.0,6719670],["2020-10-21",1740.0,1760.0,1730.0,1730.0,3606370],["2020-10-22",1720.0,1740.0,1720.0,1730.0,2833720],["2020-10-23",1740.0,1760.0,1730.0,1740.0,6913040],["2020-10-26",1750.0,1760.0,1700.0,1700.0,8030270],["2020-10-27",1700.0,1720.0,1680.0,1690.0,8252700],["2020-10-28",1690.0,1700.0,1650.0,1670.0,6758230],["2020-10-29",1650.0,1690.0,1650.0,1670.0,8484120],["2020-10-30",1680.0,1690.0,1660.0,1660.0,3322420],["2020-11-02",1620.0,1650.0,1600.0,1630.0,11356760],["2020-11-03",1610.0,1630.0,1610.0,1620.0,5807830],["2020-11-04",1620.0,1670.0,1620.0,1660.0,3294830],["2020-11-05",1660.0,1660.0,1640.0,1640.0,3036410],["2020-11-06",1650.0,1650.0,1620.0,1630.0,2234670],["2020-11-09",1630.0,1660.0,1620.0,1640.0,3693660],["2020-11-10",1650.0,1660.0,1620.0,1620.0,4747520],["2020-11-11",1620.0,1630.0,1610.0,1610.0,3156710],["2020-11-12",1610.0,1620.0,1600.0,1610.0,3198230],["2020-11-13",1610.0,1670.0,1600.0,1640.0,6852640],["2020-11-16",1640.0,1650.0,1610.0,1630.0,5057770],["2020-11-17",1630.0,1640.0,1620.0,1630.0,5354200],["2020-11-18",1630.0,1640.0,1610.0,1640.0,4944100],["2020-11-19",1630.0,1650.0,1620.0,1630.0,3091170],["2020-11-20",1630.0,1740.0,1620.0,1700.0,15308460],["2020-11-23",1700.0,1710.0,1660.0,1660.0,4611210],["2020-11-24",1660.0,1660.0,1620.0,1630.0,5388010],["2020-11-25",1630.0,1640.0,1620.0,1630.0,5728360],["2020-11-26",1630.0,1670.0,1620.0,1630.0,4603030],["2020-11-27",1630.0,1650.0,1620.0,1620.0,4404010],["2020-11-30",1630.0,1640.0,1620.0,1620.0,3554530],["2020-12-01",1610.0,1620.0,1600.0,1610.0,5461030],["2020-12-02",1610.0,1700.0,1610.0,1630.0,9857630],["2020-12-03",1660.0,1710.0,1640.0,1700.0,11330610],["2020-12-04",1690.0,1730.0,1670.0,1670.0,5937230],["2020-12-07",1670.0,1670.0,1640.0,1650.0,5555430],["2020-12-08",1640.0,1670.0,1640.0,1670.0,6649250],["2020-12-09",1670.0,1740.0,1650.0,1700.0,12355900],["2020-12-10",1700.0,1730.0,1660.0,1660.0,6361670],["2020-12-11",1660.0,1680.0,1650.0,1660.0,3441960],["2020-12-14",1660.0,1690.0,1650.0,1670.0,4942350],["2020-12-15",1660.0,1730.0,1660.0,1710.0,9355250],["2020-12-16",1730.0,1730.0,1690.0,1700.0,5629430],["2020-12-17",1700.0,1740.0,1690.0,1710.0,11557040],["2020-12-18",1730.0,1740.0,1700.0,1710.0,4865650],["2020-12-21",1730.0,1730.0,1700.0,1720.0,9839770],["2020-12-22",1720.0,1840.0,1700.0,1840.0,17603530],["2020-12-23",1960.0,1960.0,1880.0,1940.0,35309520],["2020-12-24",1900.0,1920.0,1810.0,1810.0,17722750],["2020-12-25",1760.0,1840.0,1740.0,1830.0,17255340],["2020-12-28",1860.0,1910.0,1840.0,1870.0,13349080],["2020-12-29",1870.0,1950.0,1840.0,1890.0,13937750],["2020-12-30",1940.0,1990.0,1890.0,1900.0,16370770],["2020-12-31",1930.0,1960.0,1900.0,1930.0,7713290],["2021-01-04",1960.0,2060.0,1930.0,2060.0,29631600],["2021-01-05",2060.0,2150.0,2000.0,2030.0,20429400],["2021-01-06",2050.0,2060.0,1950.0,2000.0,17440600],["2021-01-07",2000.0,2080.0,1970.0,2070.0,15903800],["2021-01-08",2120.0,2140.0,2030.0,2050.0,15482000],["2021-01-11",2120.0,2190.0,2080.0,2190.0,24877000],["2021-01-12",2220.0,2340.0,2200.0,2340.0,22091300],["2021-01-13",2430.0,2500.0,2400.0,2500.0,23887800],["2021-01-14",2520.0,2670.0,2520.0,2670.0,33101900],["2021-01-15",2850.0,2850.0,2790.0,2850.0,18317500],["2021-01-18",3040.0,3040.0,3000.0,3040.0,14828300],["2021-01-19",3250.0,3250.0,2830.0,2830.0,44379100],["2021-01-20",2820.0,2830.0,2640.0,2740.0,45552100],["2021-01-21",2800.0,2930.0,2600.0,2930.0,29181900],["2021-01-22",2980.0,3060.0,2830.0,2860.0,20051300],["2021-01-25",2800.0,2960.0,2720.0,2800.0,25252600],["2021-01-26",2800.0,2800.0,2610.0,2610.0,29474100],["2021-01-27",2500.0,2630.0,2430.0,2430.0,23784800],["2021-01-28",2260.0,2290.0,2260.0,2260.0,15038700],["2021-01-29",2110.0,2360.0,2110.0,2250.0,15588800],["2021-02-01",2110.0,2230.0,2100.0,2100.0,17087900],["2021-02-02",2010.0,2110.0,1970.0,2070.0,14777600],["2021-02-03",2110.0,2210.0,2080.0,2210.0,10167600],["2021-02-04",2280.0,2320.0,2210.0,2250.0,9177200],["2021-02-05",2260.0,2270.0,2180.0,2250.0,6219300],["2021-02-08",2260.0,2260.0,2100.0,2100.0,16726100],["2021-02-09",2060.0,2240.0,2060.0,2240.0,10445100],["2021-02-17",2320.0,2390.0,2260.0,2390.0,9231000],["2021-02-18",2450.0,2550.0,2400.0,2470.0,18390900],["2021-02-19",2410.0,2540.0,2400.0,2490.0,14592900],["2021-02-22",2500.0,2660.0,2490.0,2610.0,14947700],["2021-02-23",2620.0,2620.0,2520.0,2550.0,12765100],["2021-02-24",2580.0,2610.0,2480.0,2480.0,12199100],["2021-02-25",2520.0,2550.0,2470.0,2530.0,11482100],["2021-02-26",2480.0,2540.0,2450.0,2530.0,7564800],["2021-03-01",2530.0,2580.0,2500.0,2560.0,11115800],["2021-03-02",2600.0,2600.0,2520.0,2560.0,8646000],["2021-03-03",2540.0,2650.0,2530.0,2620.0,15167200],["2021-03-04",2650.0,2690.0,2530.0,2610.0,14802500],["2021-03-05",2590.0,2610.0,2540.0,2600.0,9326900],["2021-03-08",2640.0,2780.0,2630.0,2780.0,29560900],["2021-03-09",2860.0,2970.0,2780.0,2850.0,21237600],["2021-03-10",2870.0,2970.0,2850.0,2890.0,12919300],["2021-03-11",2940.0,2950.0,2830.0,2880.0,16139300],["2021-03-12",2900.0,3080.0,2890.0,3080.0,27740700],["2021-03-15",3200.0,3290.0,3160.0,3290.0,11116600],["2021-03-16",3430.0,3440.0,3200.0,3290.0,26424800],["2021-03-17",3210.0,3320.0,3060.0,3060.0,27970400],["2021-03-18",3100.0,3160.0,2970.0,2990.0,24990000],["2021-03-19",3000.0,3000.0,2900.0,2990.0,11528500],["2021-03-22",3000.0,3190.0,3000.0,3160.0,18534200],["2021-03-23",3160.0,3180.0,3000.0,3050.0,18758900],["2021-03-24",3000.0,3150.0,2990.0,3030.0,20215800],["2021-03-25",3030.0,3100.0,3000.0,3060.0,14145300],["2021-03-26",3000.0,3090.0,2950.0,2990.0,10927600],["2021-03-29",3070.0,3190.0,3020.0,3190.0,20514000],["2021-03-30",3310.0,3390.0,3210.0,3300.0,20477500],["2021-03-31",3300.0,3350.0,3130.0,3170.0,15015400],["2021-04-01",3150.0,3280.0,3150.0,3190.0,12493000],["2021-04-02",3200.0,3300.0,3190.0,3210.0,12795500],["2021-04-05",3290.0,3430.0,3280.0,3430.0,26010600],["2021-04-06",3560.0,3670.0,3500.0,3620.0,28765300],["2021-04-07",3620.0,3800.0,3620.0,3720.0,18375100],["2021-04-08",3720.0,3740.0,3550.0,3560.0,23320000],["2021-04-09",3560.0,3800.0,3560.0,3800.0,23446500],["2021-04-12",4060.0,4060.0,4060.0,4060.0,6415700],["2021-04-13",4340.0,4340.0,4060.0,4160.0,50758000],["2021-04-14",4010.0,4450.0,4000.0,4450.0,30257300],["2021-04-15",4760.0,4760.0,4690.0,4760.0,20830500],["2021-04-16",4760.0,5070.0,4600.0,4980.0,33592200],["2021-04-19",5000.0,5000.0,4640.0,4640.0,29647700],["2021-04-20",4320.0,4730.0,4320.0,4550.0,48061600],["2021-04-22",4440.0,4610.0,4240.0,4240.0,18669600],["2021-04-23",4100.0,4400.0,4000.0,4380.0,17487100],["2021-04-26",4080.0,4200.0,4080.0,4080.0,20928600],["2021-04-27",3800.0,3920.0,3800.0,3800.0,26689100],["2021-04-28",3540.0,4000.0,3540.0,3890.0,52815500],["2021-04-29",3920.0,4090.0,3860.0,3880.0,13225800],["2021-05-04",3610.0,3800.0,3610.0,3610.0,24144200],["2021-05-05",3600.0,3850.0,3500.0,3750.0,24929700],["2021-05-06",3750.0,3850.0,3530.0,3540.0,16309600],["2021-05-07",3530.0,3610.0,3380.0,3390.0,19218800],["2021-05-10",3250.0,3530.0,3160.0,3420.0,26123900],["2021-05-11",3500.0,3550.0,3400.0,3470.0,11219700],["2021-05-12",3410.0,3620.0,3400.0,3600.0,13462900],["2021-05-13",3550.0,3610.0,3500.0,3530.0,12462200],["2021-05-14",3530.0,3650.0,3510.0,3550.0,14231800],["2021-05-17",3570.0,3790.0,3560.0,3790.0,27160200],["2021-05-18",3880.0,4030.0,3700.0,3720.0,20751900],["2021-05-19",3760.0,3850.0,3600.0,3640.0,12580000],["2021-05-20",3620.0,3640.0,3500.0,3520.0,14448500],["2021-05-21",3500.0,3700.0,3460.0,3600.0,10827600],["2021-05-24",3610.0,3750.0,3600.0,3620.0,7664400],["2021-05-25",3660.0,3680.0,3550.0,3560.0,10962100],["2021-05-26",3530.0,3600.0,3470.0,3470.0,14526900],["2021-05-27",3450.0,3550.0,3400.0,3400.0,10675700],["2021-05-28",3480.0,3500.0,3400.0,3440.0,11452800],["2021-05-31",3440.0,3520.0,3400.0,3440.0,9131900],["2021-06-01",3410.0,3610.0,3400.0,3540.0,11206400],["2021-06-02",3600.0,3680.0,3550.0,3610.0,15182800],["2021-06-03",3720.0,3860.0,3720.0,3860.0,20733800],["2021-06-04",4020.0,4020.0,3780.0,3830.0,18796500],["2021-06-07",3850.0,3880.0,3650.0,3700.0,15419100],["2021-06-08",3720.0,3950.0,3720.0,3820.0,29939100],["2021-06-09",3800.0,3900.0,3740.0,3770.0,11698600],["2021-06-10",3770.0,3890.0,3680.0,3890.0,16415800],["2021-06-11",3950.0,4160.0,3920.0,4080.0,36511900],["2021-06-14",4140.0,4160.0,3950.0,3950.0,19250400],["2021-06-15",3950.0,4050.0,3880.0,3990.0,13391200],["2021-06-16",3980.0,4180.0,3890.0,4040.0,17458800],["2021-06-17",3940.0,4220.0,3940.0,4150.0,17852600],["2021-06-18",4190.0,4280.0,4150.0,4150.0,15859900],["2021-06-21",4100.0,4340.0,4070.0,4250.0,19371200],["2021-06-22",4300.0,4320.0,4130.0,4150.0,16720500],["2021-06-23",4130.0,4140.0,3950.0,3970.0,21391100],["2021-06-24",3930.0,4030.0,3920.0,3950.0,9446100],["2021-06-25",3950.0,3990.0,3900.0,3910.0,10476600],["2021-06-28",3930.0,3990.0,3900.0,3920.0,11374700],["2021-06-29",3930.0,3990.0,3900.0,3900.0,8463700],["2021-06-30",3920.0,3950.0,3830.0,3840.0,8930500],["2021-07-01",3840.0,3850.0,3750.0,3750.0,12786400],["2021-07-02",3790.0,3840.0,3750.0,3830.0,7893500],["2021-07-05",3830.0,3830.0,3670.0,3690.0,11174800],["2021-07-06",3720.0,3750.0,3440.0,3440.0,11350700],["2021-07-07",3440.0,3540.0,3300.0,3420.0,10750200],["2021-07-08",3420.0,3550.0,3400.0,3470.0,7215400],["2021-07-09",3470.0,3520.0,3240.0,3240.0,10160900],["2021-07-12",3200.0,3240.0,3020.0,3020.0,11245000],["2021-07-13",3000.0,3230.0,2970.0,3230.0,11130900],["2021-07-14",3250.0,3390.0,3100.0,3120.0,7448100],["2021-07-15",3120.0,3280.0,3110.0,3200.0,4034000],["2021-07-16",3200.0,3260.0,3190.0,3220.0,5648600],["2021-07-19",3100.0,3190.0,3000.0,3000.0,11240400],["2021-07-20",3000.0,3150.0,2930.0,3100.0,8639800],["2021-07-21",3150.0,3150.0,3040.0,3040.0,4088900],["2021-07-22",3050.0,3190.0,3040.0,3150.0,6377600],["2021-07-23",3100.0,3150.0,3060.0,3080.0,4734100],["2021-07-26",3040.0,3140.0,3020.0,3100.0,6010700],["2021-07-27",3120.0,3200.0,3120.0,3130.0,7329400],["2021-07-28",3140.0,3150.0,3080.0,3120.0,4768300],["2021-07-29",3130.0,3190.0,3120.0,3170.0,3831200],["2021-07-30",3170.0,3190.0,3160.0,3170.0,7075800],["2021-08-02",3120.0,3280.0,3120.0,3230.0,9452600],["2021-08-03",3260.0,3280.0,3200.0,3210.0,4985600],["2021-08-04",3220.0,3280.0,3210.0,3250.0,8366400],["2021-08-05",3250.0,3470.0,3210.0,3470.0,9542500],["2021-08-06",3620.0,3640.0,3470.0,3510.0,13587600],["2021-08-09",3430.0,3510.0,3400.0,3470.0,6930800],["2021-08-10",3470.0,3530.0,3430.0,3440.0,7138800],["2021-08-11",3420.0,3520.0,3420.0,3420.0,7234500],["2021-08-12",3420.0,3520.0,3370.0,3480.0,9291200],["2021-08-13",3480.0,3540.0,3350.0,3400.0,7035500],["2021-08-16",3390.0,3480.0,3390.0,3400.0,6750100],["2021-08-17",3420.0,3600.0,3420.0,3500.0,12480900],["2021-08-18",3490.0,3530.0,3430.0,3430.0,4731500],["2021-08-19",3440.0,3530.0,3430.0,3470.0,5747200],["2021-08-20",3490.0,3640.0,3380.0,3410.0,18673700],["2021-08-23",3400.0,3450.0,3290.0,3290.0,8247700],["2021-08-24",3330.0,3390.0,3170.0,3180.0,8151100],["2021-08-25",3170.0,3220.0,3060.0,3150.0,9062600],["2021-08-26",3180.0,3220.0,3140.0,3140.0,5343200],["2021-08-27",3140.0,3190.0,3110.0,3170.0,4523000],["2021-08-30",3210.0,3300.0,3180.0,3260.0,6195800],["2021-08-31",3260.0,3480.0,3220.0,3370.0,10912800],["2021-09-01",3390.0,3460.0,3350.0,3370.0,5027200],["2021-09-06",3400.0,3600.0,3380.0,3550.0,16429200],["2021-09-07",3570.0,3570.0,3380.0,3390.0,10703900],["2021-09-08",3370.0,3420.0,3330.0,3370.0,4457300],["2021-09-09",3350.0,3380.0,3300.0,3360.0,8083700],["2021-09-10",3380.0,3420.0,3350.0,3360.0,5283000],["2021-09-13",3400.0,3440.0,3360.0,3360.0,6026200],["2021-09-14",3400.0,3590.0,3380.0,3590.0,31962000],["2021-09-15",3820.0,3840.0,3600.0,3650.0,22062500],["2021-09-16",3700.0,3740.0,3600.0,3600.0,7964000],["2021-09-17",3560.0,3670.0,3480.0,3610.0,13412500],["2021-09-20",3640.0,3860.0,3560.0,3840.0,32824800],["2021-09-21",3700.0,4000.0,3700.0,3910.0,19129100],["2021-09-22",4030.0,4180.0,4030.0,4180.0,21903500],["2021-09-23",4430.0,4440.0,3890.0,3890.0,39387300],["2021-09-24",3880.0,3880.0,3690.0,3740.0,15678600],["2021-09-27",3710.0,3880.0,3510.0,3510.0,15499900],["2021-09-28",3510.0,3670.0,3420.0,3630.0,11176200],["2021-09-29",3590.0,3600.0,3500.0,3520.0,8682000],["2021-09-30",3550.0,3600.0,3520.0,3530.0,5788100],["2021-10-01",3530.0,3600.0,3480.0,3490.0,9124827],["2021-10-04",3490.0,3590.0,3470.0,3530.0,8681100],["2021-10-05",3550.0,3620.0,3540.0,3570.0,5880100],["2021-10-06",3580.0,3810.0,3580.0,3810.0,16167000],["2021-10-07",3890.0,4040.0,3850.0,3900.0,16656400],["2021-10-08",3990.0,4040.0,3800.0,3800.0,11597000],["2021-10-11",3820.0,3900.0,3810.0,3820.0,9759200],["2021-10-12",3860.0,4000.0,3820.0,3870.0,9141700],["2021-10-13",3870.0,3990.0,3860.0,3920.0,11743700],["2021-10-14",3960.0,4130.0,3940.0,4070.0,17262100],["2021-10-15",4150.0,4250.0,4070.0,4110.0,17446200],["2021-10-18",4160.0,4250.0,4040.0,4120.0,18526400],["2021-10-19",4130.0,4240.0,4070.0,4150.0,11930500],["2021-10-20",4200.0,4440.0,4150.0,4440.0,39499100],["2021-10-21",4750.0,4750.0,4680.0,4750.0,20309500],["2021-10-22",4800.0,4960.0,4450.0,4570.0,38195000],["2021-10-25",4500.0,4750.0,4400.0,4750.0,32311600],["2021-10-26",4740.0,5080.0,4650.0,5080.0,32859300],["2021-10-27",5200.0,5400.0,5080.0,5190.0,25106100],["2021-10-28",5100.0,5200.0,5000.0,5000.0,23519800],["2021-10-29",5100.0,5350.0,5070.0,5350.0,30091700],["2021-11-01",5500.0,5720.0,5500.0,5690.0,34112200],["2021-11-02",5610.0,5980.0,5530.0,5800.0,26663600],["2021-11-03",5890.0,5890.0,5400.0,5400.0,42847700],["2021-11-04",5050.0,5390.0,5030.0,5260.0,34930700],["2021-11-05",5260.0,5450.0,5010.0,5450.0,26144100],["2021-11-08",5450.0,5650.0,5400.0,5480.0,19252500],["2021-11-09",5460.0,5480.0,5220.0,5260.0,21349100],["2021-11-10",5250.0,5430.0,5210.0,5330.0,19144600],["2021-11-11",5400.0,5650.0,5320.0,5450.0,25568600],["2021-11-12",5600.0,5830.0,5540.0,5830.0,34425000],["2021-11-15",6230.0,6230.0,6080.0,6230.0,22154900],["2021-11-16",5950.0,6250.0,5800.0,6000.0,42168300],["2021-11-17",5810.0,6420.0,5810.0,6410.0,29522800],["2021-11-18",6500.0,6850.0,6420.0,6850.0,31185300],["2021-11-19",7140.0,7300.0,6400.0,6900.0,39656800],["2021-11-22",6800.0,6900.0,6420.0,6420.0,28977900],["2021-11-23",6000.0,6300.0,5980.0,6100.0,26555300],["2021-11-24",6290.0,6350.0,6110.0,6140.0,14290100],["2021-11-25",6050.0,6400.0,5950.0,6290.0,16528300],["2021-11-26",6400.0,6400.0,6000.0,6110.0,17920800],["2021-11-29",5820.0,6500.0,5820.0,6400.0,23053100],["2021-11-30",6700.0,6800.0,6320.0,6480.0,26639100],["2021-12-01",6400.0,6690.0,6400.0,6650.0,17694500],["2021-12-02",6700.0,7000.0,6560.0,6870.0,25490300],["2021-12-03",6980.0,7190.0,6700.0,6700.0,28318600],["2021-12-06",6690.0,6840.0,6240.0,6310.0,21555700],["2021-12-07",6410.0,6660.0,6260.0,6660.0,18205500],["2021-12-08",6660.0,6880.0,6640.0,6660.0,20946700],["2021-12-09",6690.0,6750.0,6570.0,6730.0,16356900],["2021-12-10",6730.0,6900.0,6670.0,6810.0,19165800],["2021-12-13",6900.0,7280.0,6860.0,7280.0,23999800],["2021-12-14",7700.0,7780.0,7510.0,7700.0,50180200],["2021-12-15",7680.0,8190.0,7560.0,8050.0,27286000],["2021-12-16",8000.0,8600.0,7900.0,8600.0,26609900],["2021-12-17",8750.0,8800.0,8000.0,8000.0,42988600],["2021-12-20",8100.0,8300.0,7800.0,8260.0,28482400],["2021-12-21",8260.0,8780.0,8010.0,8600.0,19598700],["2021-12-22",8560.0,9170.0,8560.0,9100.0,29423800],["2021-12-23",9200.0,9240.0,8500.0,9070.0,38485900],["2021-12-24",9070.0,9250.0,8650.0,8800.0,19286000],["2021-12-27",8900.0,9240.0,8390.0,9180.0,25906400],["2021-12-28",9350.0,9700.0,9200.0,9560.0,24392100],["2021-12-29",9700.0,9700.0,9300.0,9380.0,14876000],["2021-12-30",9300.0,9300.0,9040.0,9060.0,20900700],["2021-12-31",9060.0,9230.0,8600.0,8800.0,19858300],["2022-01-04",8870.0,9200.0,8870.0,9040.0,13396000],["2022-01-05",9150.0,9360.0,9040.0,9270.0,19920300],["2022-01-06",9270.0,9890.0,9180.0,9780.0,28721400],["2022-01-07",9900.0,10250.0,9780.0,10200.0,29377200],["2022-01-10",10500.0,10900.0,10350.0,10500.0,36578500],["2022-01-11",10050.0,10700.0,9800.0,10000.0,30460000],["2022-01-12",9450.0,9950.0,9300.0,9300.0,16761800],["2022-01-13",8650.0,9100.0,8650.0,8650.0,27961000],["2022-01-14",8050.0,8790.0,8050.0,8390.0,38437000],["2022-01-17",8700.0,8820.0,7810.0,7810.0,20944900],["2022-01-18",7270.0,7490.0,7270.0,7270.0,16019500],["2022-01-19",6790.0,7160.0,6770.0,6770.0,26990400],["2022-01-20",6770.0,7240.0,6650.0,7240.0,9642800],["2022-01-21",7700.0,7740.0,7550.0,7740.0,15103000],["2022-01-24",7700.0,7700.0,7200.0,7200.0,15041000],["2022-01-25",6800.0,7290.0,6800.0,7200.0,13559400],["2022-01-26",7240.0,7340.0,6840.0,6880.0,9738900],["2022-01-27",6900.0,7100.0,6500.0,6500.0,7922700],["2022-01-28",6410.0,6950.0,6230.0,6930.0,10773500],["2022-02-07",7100.0,7410.0,7100.0,7390.0,9260900],["2022-02-08",7020.0,7400.0,7020.0,7100.0,8616900],["2022-02-09",6880.0,7360.0,6880.0,7200.0,10404700],["2022-02-10",7270.0,7390.0,7150.0,7200.0,5952000],["2022-02-11",7180.0,7330.0,7150.0,7260.0,5869700],["2022-02-14",7110.0,7230.0,7000.0,7000.0,6623100],["2022-02-15",7040.0,7160.0,6950.0,7090.0,4363000],["2022-02-16",7170.0,7520.0,7150.0,7500.0,14237600],["2022-02-17",7520.0,7650.0,7470.0,7480.0,8833500],["2022-02-18",7400.0,7630.0,7280.0,7550.0,8686200],["2022-02-21",7560.0,7990.0,7430.0,7900.0,13717900],["2022-02-22",7660.0,7850.0,7400.0,7500.0,13997800],["2022-02-23",7600.0,7750.0,7550.0,7610.0,10974800],["2022-02-24",7550.0,7620.0,7080.0,7120.0,16617100],["2022-02-25",7300.0,7350.0,7250.0,7280.0,8320800],["2022-02-28",7280.0,7290.0,7150.0,7200.0,5659600],["2022-03-01",7210.0,7700.0,7200.0,7700.0,18913400],["2022-03-02",7740.0,7740.0,7480.0,7510.0,9318100],["2022-03-03",7550.0,7790.0,7450.0,7600.0,9372600],["2022-03-04",7600.0,7780.0,7520.0,7690.0,13010500],["2022-03-07",7800.0,8180.0,7700.0,8040.0,17929500],["2022-03-08",8000.0,8000.0,7650.0,7700.0,13577800],["2022-03-09",7700.0,7800.0,7400.0,7550.0,11652700],["2022-03-10",7680.0,7750.0,7600.0,7600.0,10779400],["2022-03-11",7600.0,7850.0,7490.0,7530.0,11659400],["2022-03-14",7500.0,7600.0,7250.0,7400.0,12309400],["2022-03-15",7400.0,7600.0,7320.0,7590.0,7179900],["2022-03-16",7630.0,7820.0,7600.0,7660.0,10474600],["2022-03-17",7750.0,8190.0,7700.0,8190.0,38731100],["2022-03-18",8760.0,8760.0,8500.0,8650.0,38332300],["2022-03-21",8900.0,9250.0,8810.0,9250.0,32199700],["2022-03-22",9260.0,9500.0,8900.0,9070.0,35494000],["2022-03-23",9300.0,9700.0,9250.0,9700.0,32445200],["2022-03-24",9850.0,10350.0,9750.0,10250.0,49901800],["2022-03-25",10000.0,10850.0,10000.0,10100.0,28864900],["2022-03-28",9400.0,9800.0,9400.0,9400.0,35917400],["2022-03-29",9200.0,10050.0,9160.0,10050.0,36796800],["2022-03-30",10000.0,10400.0,9350.0,9350.0,47794000],["2022-03-31",9560.0,9580.0,8700.0,8700.0,25325400],["2022-04-01",8110.0,9090.0,8100.0,9010.0,27990700],["2022-04-04",9060.0,9210.0,8660.0,8700.0,15954700],["2022-04-05",8500.0,8860.0,8450.0,8480.0,13617600],["2022-04-06",8160.0,8390.0,7890.0,7890.0,33458400],["2022-04-07",8000.0,8130.0,7620.0,7800.0,18624900],["2022-04-08",7810.0,7980.0,7500.0,7500.0,17223600],["2022-04-12",7520.0,7770.0,6980.0,6980.0,24926100],["2022-04-13",6990.0,7400.0,6550.0,7380.0,16130400],["2022-04-14",7530.0,7540.0,7100.0,7160.0,8360900],["2022-04-15",7100.0,7130.0,6760.0,6850.0,7591000],["2022-04-18",7000.0,7000.0,6380.0,6380.0,28320200],["2022-04-19",6250.0,6500.0,5940.0,5940.0,12703200],["2022-04-20",5630.0,5800.0,5530.0,5530.0,15640400],["2022-04-21",5150.0,5150.0,5150.0,5150.0,1546800],["2022-04-22",4790.0,5500.0,4790.0,4960.0,32484300],["2022-04-25",4960.0,5150.0,4630.0,4630.0,14556200],["2022-04-26",4400.0,4950.0,4350.0,4950.0,10192300],["2022-04-27",5000.0,5290.0,4900.0,5290.0,12978100],["2022-04-28",5400.0,5610.0,5400.0,5500.0,17567700],["2022-04-29",5500.0,5880.0,5350.0,5880.0,10825300],["2022-05-04",6000.0,6190.0,5700.0,6010.0,14152400],["2022-05-05",6010.0,6140.0,5650.0,5730.0,15026200],["2022-05-06",5670.0,5810.0,5550.0,5570.0,9075800],["2022-05-09",5350.0,5530.0,5190.0,5190.0,8034400],["2022-05-10",5000.0,5550.0,4840.0,5550.0,12421400],["2022-05-11",5700.0,5890.0,5590.0,5810.0,9830600],["2022-05-12",5700.0,5750.0,5410.0,5410.0,8915900],["2022-05-13",5400.0,5450.0,5040.0,5040.0,12995500],["2022-05-16",5300.0,5390.0,5050.0,5100.0,8775200],["2022-05-17",5160.0,5450.0,5050.0,5450.0,9016300],["2022-05-18",5600.0,5600.0,5260.0,5290.0,10640700],["2022-05-19",5100.0,5490.0,5050.0,5280.0,8465800],["2022-05-20",5250.0,5520.0,5250.0,5360.0,8172700],["2022-05-23",5460.0,5730.0,5400.0,5590.0,16961100],["2022-05-24",5620.0,5700.0,5400.0,5450.0,9910800],["2022-05-25",5500.0,5710.0,5460.0,5690.0,9438900],["2022-05-26",5750.0,5750.0,5550.0,5580.0,10184500],["2022-05-27",5560.0,5750.0,5560.0,5680.0,10801800],["2022-05-30",5760.0,6070.0,5680.0,6070.0,15913100],["2022-05-31",6230.0,6490.0,6130.0,6210.0,26112500],["2022-06-01",6210.0,6290.0,5960.0,6140.0,14268700],["2022-06-02",6020.0,6160.0,5900.0,6000.0,11309800],["2022-06-03",5940.0,6060.0,5800.0,5920.0,9235300],["2022-06-06",5880.0,6100.0,5810.0,5850.0,10229400],["2022-06-07",5850.0,5850.0,5450.0,5500.0,13886500],["2022-06-08",5670.0,5880.0,5550.0,5880.0,8312300],["2022-06-09",5950.0,6040.0,5800.0,5860.0,5565200],["2022-06-10",5750.0,5820.0,5530.0,5590.0,6146500],["2022-06-13",5210.0,5460.0,5200.0,5200.0,12723200],["2022-06-14",4960.0,5250.0,4890.0,5100.0,7293200],["2022-06-15",5100.0,5220.0,4750.0,4750.0,11645800],["2022-06-16",4900.0,4940.0,4500.0,4500.0,7177500],["2022-06-17",4200.0,4250.0,4190.0,4190.0,9081900],["2022-06-20",4100.0,4300.0,3900.0,3900.0,7215500],["2022-06-21",3660.0,3950.0,3630.0,3630.0,14136700],["2022-06-22",3700.0,3880.0,3670.0,3880.0,8808600],["2022-06-23",3900.0,4090.0,3900.0,4060.0,4463500],["2022-06-24",4070.0,4150.0,4030.0,4030.0,5550200],["2022-06-27",4000.0,4200.0,3920.0,4170.0,5877700],["2022-06-28",4100.0,4390.0,4100.0,4270.0,7130000],["2022-06-29",4250.0,4290.0,4150.0,4150.0,5078800],["2022-06-30",4120.0,4200.0,3860.0,3860.0,7104100],["2022-07-01",3840.0,4060.0,3700.0,3970.0,7167700],["2022-07-04",4100.0,4190.0,4050.0,4120.0,4552000],["2022-07-05",4120.0,4160.0,4000.0,4020.0,4982000],["2022-07-06",3920.0,4100.0,3900.0,3910.0,6354600],["2022-07-07",3900.0,3990.0,3880.0,3930.0,3259300],["2022-07-08",3970.0,4150.0,3970.0,4090.0,5474700],["2022-07-11",4100.0,4200.0,4050.0,4100.0,6702100],["2022-07-12",4180.0,4380.0,4130.0,4380.0,10426500],["2022-07-13",4460.0,4650.0,4380.0,4450.0,11226300],["2022-07-14",4360.0,4500.0,4350.0,4390.0,6977000],["2022-07-15",4400.0,4690.0,4400.0,4570.0,12353000],["2022-07-18",4650.0,4680.0,4470.0,4490.0,8241600],["2022-07-19",4500.0,4800.0,4490.0,4800.0,20119200],["2022-07-20",5130.0,5130.0,5100.0,5130.0,6869800],["2022-07-21",5150.0,5300.0,4880.0,4930.0,14716700],["2022-07-22",4900.0,5250.0,4820.0,5050.0,11920500],["2022-07-25",5080.0,5230.0,5040.0,5090.0,5899200],["2022-07-26",5100.0,5170.0,4980.0,5000.0,6515400],["2022-07-27",4860.0,5050.0,4850.0,5050.0,6551900],["2022-07-28",5190.0,5240.0,5050.0,5050.0,7552600],["2022-07-29",5060.0,5290.0,5010.0,5100.0,9379500],["2022-08-01",5150.0,5210.0,5050.0,5120.0,8472300],["2022-08-02",5200.0,5390.0,5130.0,5310.0,13350600],["2022-08-03",5250.0,5450.0,5170.0,5270.0,10320400],["2022-08-04",5320.0,5390.0,5220.0,5220.0,8263200],["2022-08-05",5230.0,5330.0,5180.0,5270.0,7846200],["2022-08-08",5380.0,5460.0,5300.0,5350.0,10334100],["2022-08-09",5360.0,5500.0,5300.0,5360.0,9893300],["2022-08-10",5350.0,5480.0,5280.0,5400.0,9158600],["2022-08-11",5500.0,5510.0,5210.0,5240.0,11164700],["2022-08-12",5240.0,5300.0,5150.0,5250.0,9443600],["2022-08-15",5340.0,5340.0,5210.0,5220.0,5395900],["2022-08-16",5220.0,5290.0,5200.0,5280.0,6980500],["2022-08-17",5290.0,5400.0,5180.0,5210.0,8967000],["2022-08-18",5160.0,5230.0,5100.0,5140.0,9264800],["2022-08-19",5180.0,5180.0,5000.0,5100.0,8220800],["2022-08-22",5070.0,5090.0,4960.0,5000.0,8426500],["2022-08-23",4860.0,5100.0,4860.0,5100.0,5667400],["2022-08-24",5100.0,5180.0,5100.0,5120.0,3641200],["2022-08-25",5150.0,5190.0,5090.0,5100.0,3956000],["2022-08-26",5100.0,5160.0,5000.0,5010.0,6072400],["2022-08-29",4940.0,4980.0,4700.0,4760.0,9047900],["2022-08-30",4800.0,4930.0,4800.0,4840.0,5126300],["2022-08-31",4830.0,4930.0,4830.0,4860.0,4149600],["2022-09-05",4900.0,4940.0,4870.0,4870.0,3405900],["2022-09-06",4920.0,4920.0,4840.0,4850.0,3866900],["2022-09-07",4820.0,4820.0,4600.0,4610.0,7099400],["2022-09-08",4680.0,4730.0,4480.0,4500.0,6444700],["2022-09-09",4500.0,4550.0,4320.0,4480.0,5607700],["2022-09-12",4550.0,4580.0,4490.0,4520.0,2519900],["2022-09-13",4550.0,4550.0,4440.0,4500.0,2536300],["2022-09-14",4360.0,4520.0,4360.0,4490.0,4716900],["2022-09-15",4510.0,4580.0,4490.0,4490.0,2139300],["2022-09-16",4480.0,4500.0,4360.0,4360.0,3636100],["2022-09-19",4360.0,4400.0,4100.0,4100.0,6030800],["2022-09-20",4120.0,4200.0,4060.0,4140.0,4137400],["2022-09-21",4130.0,4200.0,4100.0,4140.0,2604000],["2022-09-22",4100.0,4220.0,4090.0,4210.0,3224900],["2022-09-23",4190.0,4250.0,4170.0,4180.0,2170200],["2022-09-26",4080.0,4120.0,3890.0,3900.0,8147800],["2022-09-27",3940.0,3970.0,3830.0,3850.0,2494500],["2022-09-28",3790.0,3850.0,3710.0,3730.0,3780400],["2022-09-29",3850.0,3850.0,3700.0,3700.0,3355500],["2022-09-30",3660.0,3680.0,3450.0,3590.0,5620700],["2022-10-03",3600.0,3640.0,3340.0,3340.0,4757900],["2022-10-04",3360.0,3500.0,3250.0,3330.0,4910700],["2022-10-05",3400.0,3500.0,3360.0,3480.0,3111100],["2022-10-06",3500.0,3510.0,3250.0,3250.0,3313600],["2022-10-07",3210.0,3260.0,3030.0,3030.0,7672000],["2022-10-10",2880.0,3060.0,2840.0,3030.0,4620400],["2022-10-11",3030.0,3030.0,2820.0,2820.0,8022300],["2022-10-12",2790.0,3000.0,2760.0,2910.0,4157000],["2022-10-13",2950.0,2970.0,2880.0,2900.0,2885700],["2022-10-14",2970.0,3030.0,2940.0,2980.0,3696100],["2022-10-17",2980.0,3070.0,2950.0,2990.0,3414500],["2022-10-18",3030.0,3160.0,3020.0,3060.0,3749100],["2022-10-19",3060.0,3120.0,3030.0,3030.0,2288900],["2022-10-20",3030.0,3030.0,2910.0,2940.0,2303300],["2022-10-21",2940.0,2960.0,2740.0,2740.0,4956100],["2022-10-24",2660.0,2750.0,2550.0,2550.0,4685900],["2022-10-25",2480.0,2640.0,2380.0,2420.0,5740800],["2022-10-26",2500.0,2510.0,2260.0,2260.0,3996600],["2022-10-27",2400.0,2410.0,2270.0,2410.0,5444900],["2022-10-28",2500.0,2530.0,2400.0,2410.0,2847900],["2022-10-31",2430.0,2450.0,2300.0,2370.0,2170900],["2022-11-01",2420.0,2450.0,2390.0,2400.0,3288300],["2022-11-02",2380.0,2440.0,2370.0,2400.0,2203000],["2022-11-03",2390.0,2470.0,2360.0,2420.0,2945800],["2022-11-04",2400.0,2440.0,2300.0,2300.0,3310400],["2022-11-07",2300.0,2300.0,2140.0,2140.0,4339800],["2022-11-08",2010.0,2140.0,2010.0,2080.0,3607600],["2022-11-09",2080.0,2220.0,2080.0,2150.0,3418800],["2022-11-10",2110.0,2150.0,2000.0,2000.0,4783700],["2022-11-11",2060.0,2070.0,1860.0,1860.0,5779200],["2022-11-14",1760.0,1790.0,1730.0,1730.0,6324400],["2022-11-15",1610.0,1700.0,1610.0,1610.0,3874500],["2022-11-16",1500.0,1720.0,1500.0,1710.0,16315300],["2022-11-17",1760.0,1820.0,1760.0,1820.0,11012800],["2022-11-18",1910.0,1940.0,1700.0,1920.0,12198400],["2022-11-21",1980.0,2050.0,1950.0,2050.0,10478700],["2022-11-22",2180.0,2190.0,2100.0,2190.0,12625100],["2022-11-23",2190.0,2200.0,2040.0,2040.0,11439900],["2022-11-24",1960.0,2100.0,1950.0,2020.0,6399500],["2022-11-25",2100.0,2160.0,2070.0,2160.0,7561500],["2022-11-28",2310.0,2310.0,2280.0,2310.0,5294200],["2022-11-29",2470.0,2470.0,2290.0,2470.0,16899500],["2022-11-30",2570.0,2640.0,2420.0,2640.0,11157200],["2022-12-01",2790.0,2820.0,2700.0,2820.0,15158000],["2022-12-02",2830.0,3010.0,2680.0,3010.0,14932300],["2022-12-05",3220.0,3220.0,3100.0,3220.0,13237700],["2022-12-06",3300.0,3340.0,3000.0,3000.0,18539700],["2022-12-07",2820.0,3030.0,2790.0,2800.0,14983500],["2022-12-08",2880.0,2990.0,2870.0,2990.0,9222700],["2022-12-09",3090.0,3100.0,2900.0,2970.0,6161900],["2022-12-12",3000.0,3060.0,2770.0,2770.0,11095500],["2022-12-13",2760.0,2840.0,2590.0,2800.0,9572900],["2022-12-14",2900.0,2990.0,2900.0,2990.0,11089900],["2022-12-15",3190.0,3190.0,2990.0,3090.0,11881000],["2022-12-16",2950.0,3120.0,2950.0,3070.0,7329300],["2022-12-19",3080.0,3190.0,3040.0,3130.0,11552300],["2022-12-20",3100.0,3140.0,2920.0,3060.0,12003400],["2022-12-21",3100.0,3150.0,2850.0,2980.0,5743800],["2022-12-22",3060.0,3070.0,2910.0,3000.0,4534200],["2022-12-23",2940.0,3000.0,2880.0,2880.0,2736200],["2022-12-26",2800.0,2860.0,2680.0,2680.0,8811400],["2022-12-27",2550.0,2780.0,2540.0,2740.0,8386600],["2022-12-28",2780.0,2780.0,2660.0,2690.0,3469900],["2022-12-29",2690.0,2780.0,2660.0,2690.0,3472200],["2022-12-30",2710.0,2720.0,2650.0,2660.0,2643800],["2023-01-03",2660.0,2840.0,2660.0,2840.0,7260900],["2023-01-04",2880.0,2930.0,2760.0,2760.0,5812400],["2023-01-05",2800.0,2800.0,2710.0,2720.0,3444200],["2023-01-06",2730.0,2760.0,2690.0,2730.0,5088500],["2023-01-09",2750.0,2810.0,2700.0,2700.0,2311000],["2023-01-10",2700.0,2730.0,2620.0,2670.0,3672400],["2023-01-11",2680.0,2760.0,2680.0,2680.0,3926800],["2023-01-12",2710.0,2730.0,2670.0,2680.0,2227300],["2023-01-13",2710.0,2720.0,2660.0,2660.0,3172100],["2023-01-16",2670.0,2700.0,2540.0,2560.0,4245300],["2023-01-17",2560.0,2660.0,2560.0,2650.0,3077300],["2023-01-18",2690.0,2780.0,2670.0,2770.0,5701300],["2023-01-19",2780.0,2790.0,2730.0,2730.0,3912600],["2023-01-27",2770.0,2840.0,2760.0,2840.0,5718200],["2023-01-30",2880.0,3030.0,2880.0,3030.0,14238700],["2023-01-31",3080.0,3130.0,2930.0,3040.0,9538100],["2023-02-01",3100.0,3100.0,2860.0,2860.0,9433300],["2023-02-02",2850.0,2910.0,2750.0,2780.0,6433000],["2023-02-03",2840.0,2850.0,2780.0,2810.0,3472000],["2023-02-06",2800.0,2930.0,2780.0,2890.0,3494500],["2023-02-07",2920.0,2930.0,2780.0,2820.0,4804000],["2023-02-08",2850.0,2870.0,2730.0,2810.0,4479000],["2023-02-09",2840.0,2850.0,2790.0,2820.0,1872300],["2023-02-10",2810.0,2830.0,2750.0,2750.0,2637900],["2023-02-13",2710.0,2720.0,2560.0,2570.0,5534400],["2023-02-14",2620.0,2650.0,2580.0,2610.0,2349800],["2023-02-15",2660.0,2790.0,2650.0,2790.0,7368800],["2023-02-16",2900.0,2940.0,2810.0,2870.0,4611500],["2023-02-17",2900.0,2970.0,2820.0,2840.0,6118900],["2023-02-20",3030.0,3030.0,3030.0,3030.0,4418500],["2023-02-21",3240.0,3240.0,3240.0,3240.0,4896300],["2023-02-22",3460.0,3460.0,3360.0,3460.0,51054400],["2023-02-23",3500.0,3650.0,3360.0,3650.0,20913500],["2023-02-24",3700.0,3900.0,3700.0,3900.0,32423600],["2023-02-27",3900.0,4060.0,3670.0,3700.0,20464200],["2023-02-28",3800.0,3800.0,3450.0,3450.0,19033400],["2023-03-01",3210.0,3490.0,3210.0,3480.0,26672700],["2023-03-02",3560.0,3620.0,3370.0,3370.0,10919000],["2023-03-03",3350.0,3450.0,3160.0,3160.0,15908300],["2023-03-06",3340.0,3380.0,3280.0,3380.0,4002700],["2023-03-07",3550.0,3550.0,3330.0,3400.0,14513600],["2023-03-08",3350.0,3520.0,3300.0,3490.0,10326700],["2023-03-09",3490.0,3560.0,3450.0,3490.0,8981700],["2023-03-10",3400.0,3480.0,3380.0,3400.0,8196600],["2023-03-13",3490.0,3630.0,3490.0,3630.0,21514800],["2023-03-14",3700.0,3740.0,3480.0,3570.0,12552700],["2023-03-15",3710.0,3740.0,3600.0,3650.0,14579200],["2023-03-16",3570.0,3600.0,3500.0,3510.0,11728300],["2023-03-17",3580.0,3610.0,3490.0,3530.0,5488700],["2023-03-20",3530.0,3600.0,3350.0,3400.0,10945000],["2023-03-21",3440.0,3500.0,3380.0,3430.0,5762400],["2023-03-22",3480.0,3580.0,3450.0,3490.0,5303700],["2023-03-23",3450.0,3490.0,3430.0,3480.0,4760600],["2023-03-24",3500.0,3690.0,3460.0,3560.0,13919400],["2023-03-27",3650.0,3670.0,3580.0,3650.0,12080700],["2023-03-28",3790.0,3900.0,3720.0,3730.0,19802400],["2023-03-29",3730.0,3740.0,3670.0,3720.0,8101300],["2023-03-30",3800.0,3800.0,3610.0,3610.0,10519300],["2023-03-31",3640.0,3720.0,3560.0,3650.0,9564300],["2023-04-03",3900.0,3900.0,3880.0,3900.0,30029400],["2023-04-04",4170.0,4170.0,4100.0,4170.0,25205600],["2023-04-05",4320.0,4460.0,4180.0,4410.0,37932600],["2023-04-06",4450.0,4600.0,4250.0,4250.0,29119000],["2023-04-07",4300.0,4500.0,4160.0,4500.0,19549900],["2023-04-10",4590.0,4710.0,4420.0,4490.0,19984300],["2023-04-11",4470.0,4520.0,4260.0,4520.0,16508300],["2023-04-12",4520.0,4530.0,4320.0,4370.0,14452000],["2023-04-13",4350.0,4450.0,4270.0,4300.0,11156000],["2023-04-14",4330.0,4350.0,4150.0,4150.0,12600400],["2023-04-17",4200.0,4340.0,4160.0,4300.0,9235900],["2023-04-18",4370.0,4370.0,4250.0,4350.0,6574200],["2023-04-19",4370.0,4370.0,4200.0,4200.0,9069300],["2023-04-20",4200.0,4290.0,4190.0,4270.0,6346800],["2023-04-21",4280.0,4330.0,4160.0,4240.0,6586000],["2023-04-24",4380.0,4530.0,4270.0,4530.0,33934600],["2023-04-25",4650.0,4790.0,4500.0,4520.0,16901700],["2023-04-26",4520.0,4580.0,4400.0,4460.0,10840500],["2023-04-27",4490.0,4540.0,4440.0,4510.0,11427400],["2023-04-28",4550.0,4590.0,4480.0,4520.0,12731500],["2023-05-04",4490.0,4540.0,4350.0,4450.0,13263400],["2023-05-05",4440.0,4450.0,4330.0,4380.0,9924200],["2023-05-08",4410.0,4520.0,4400.0,4500.0,10133800],["2023-05-09",4530.0,4530.0,4420.0,4460.0,5733400],["2023-05-10",4490.0,4630.0,4460.0,4580.0,17120800],["2023-05-11",4900.0,4900.0,4900.0,4900.0,12037100],["2023-05-12",4950.0,5120.0,4800.0,4870.0,32758600],["2023-05-15",4800.0,4870.0,4620.0,4620.0,31680700],["2023-05-16",4660.0,4710.0,4590.0,4660.0,12324700],["2023-05-17",4660.0,4830.0,4600.0,4660.0,10743700],["2023-05-18",4700.0,4700.0,4600.0,4600.0,8853900],["2023-05-19",4600.0,4620.0,4370.0,4500.0,17503300],["2023-05-22",4520.0,4580.0,4490.0,4550.0,8251100],["2023-05-23",4560.0,4580.0,4520.0,4540.0,7167100],["2023-05-24",4550.0,4700.0,4550.0,4590.0,9546000],["2023-05-25",4610.0,4690.0,4580.0,4590.0,17526800],["2023-05-26",4700.0,4720.0,4610.0,4630.0,10826200],["2023-05-29",4800.0,4800.0,4630.0,4700.0,18856300],["2023-05-30",4790.0,4790.0,4540.0,4610.0,22530200],["2023-05-31",4600.0,4700.0,4600.0,4650.0,11607000],["2023-06-01",4750.0,4900.0,4700.0,4740.0,21082000],["2023-06-02",4830.0,4830.0,4660.0,4680.0,14558200],["2023-06-05",4700.0,4710.0,4590.0,4590.0,14966900],["2023-06-06",4580.0,4660.0,4560.0,4640.0,11528500],["2023-06-07",4670.0,4750.0,4640.0,4730.0,15791300],["2023-06-08",4730.0,4900.0,4680.0,4680.0,28296800],["2023-06-09",4700.0,4710.0,4560.0,4660.0,11770900],["2023-06-12",4720.0,4740.0,4610.0,4660.0,10550500],["2023-06-13",4670.0,4840.0,4670.0,4780.0,26868100],["2023-06-14",4840.0,4840.0,4640.0,4660.0,11396300],["2023-06-15",4670.0,4710.0,4610.0,4620.0,7714500],["2023-06-16",4650.0,4680.0,4560.0,4560.0,13037400],["2023-06-19",4570.0,4630.0,4370.0,4380.0,17022000],["2023-06-20",4390.0,4490.0,4390.0,4490.0,7385900],["2023-06-21",4540.0,4560.0,4470.0,4510.0,7641000],["2023-06-22",4520.0,4620.0,4510.0,4610.0,10522000],["2023-06-23",4650.0,4650.0,4520.0,4570.0,8116000],["2023-06-26",4520.0,4550.0,4300.0,4420.0,10288800],["2023-06-27",4470.0,4520.0,4420.0,4490.0,6439300],["2023-06-28",4490.0,4520.0,4430.0,4440.0,5431900],["2023-06-29",4440.0,4460.0,4350.0,4350.0,9040500],["2023-06-30",4330.0,4360.0,4250.0,4250.0,9995600],["2023-07-03",4260.0,4340.0,4190.0,4190.0,7060000],["2023-07-04",4190.0,4250.0,4190.0,4210.0,5795900],["2023-07-05",4230.0,4310.0,4230.0,4280.0,5180700],["2023-07-06",4290.0,4290.0,4120.0,4130.0,8443200],["2023-07-07",4110.0,4150.0,3960.0,4050.0,10279900],["2023-07-10",4110.0,4240.0,4100.0,4240.0,6318200],["2023-07-11",4260.0,4310.0,4200.0,4220.0,6369800],["2023-07-12",4250.0,4250.0,4150.0,4160.0,5281400],["2023-07-13",4200.0,4240.0,4170.0,4210.0,6338500],["2023-07-14",4290.0,4330.0,4230.0,4270.0,11930700],["2023-07-17",4320.0,4480.0,4280.0,4420.0,11302600],["2023-07-18",4450.0,4450.0,4320.0,4350.0,7868900],["2023-07-19",4390.0,4410.0,4250.0,4250.0,6509900],["2023-07-20",4260.0,4300.0,4210.0,4270.0,4042200],["2023-07-21",4300.0,4350.0,4270.0,4310.0,5764700],["2023-07-24",4350.0,4550.0,4330.0,4500.0,16664100],["2023-07-25",4500.0,4540.0,4390.0,4410.0,8848900],["2023-07-26",4400.0,4450.0,4360.0,4380.0,7256000],["2023-07-27",4400.0,4540.0,4380.0,4460.0,16234800],["2023-07-28",4500.0,4650.0,4490.0,4590.0,17771500],["2023-07-31",4750.0,4800.0,4630.0,4660.0,16665900],["2023-08-01",4710.0,4750.0,4500.0,4500.0,16284600],["2023-08-02",4460.0,4600.0,4450.0,4570.0,9390300],["2023-08-03",4570.0,4650.0,4500.0,4580.0,10550300],["2023-08-04",4630.0,4900.0,4570.0,4900.0,45084500],["2023-08-07",4770.0,5240.0,4760.0,5100.0,56165600],["2023-08-08",5070.0,5190.0,4960.0,4970.0,30860900],["2023-08-09",4980.0,5050.0,4870.0,4900.0,33229200],["2023-08-10",4890.0,4990.0,4850.0,4880.0,19702400],["2023-08-11",4920.0,4930.0,4620.0,4750.0,23152740],["2023-08-14",4750.0,4880.0,4700.0,4810.0,20032000],["2023-08-15",4860.0,5060.0,4800.0,4970.0,25626900],["2023-08-16",5000.0,5010.0,4860.0,4860.0,10896800],["2023-08-17",4870.0,4940.0,4710.0,4710.0,18772500],["2023-08-18",4700.0,4700.0,4390.0,4390.0,32452400],["2023-08-21",4150.0,4380.0,4100.0,4190.0,16904200],["2023-08-22",4220.0,4300.0,4010.0,4280.0,11928800],["2023-08-23",4360.0,4360.0,4260.0,4270.0,7130100],["2023-08-24",4310.0,4360.0,4230.0,4340.0,7410700],["2023-08-25",4330.0,4360.0,4250.0,4300.0,7307200],["2023-08-28",4300.0,4340.0,4280.0,4340.0,6447200],["2023-08-29",4390.0,4540.0,4380.0,4410.0,10000200],["2023-08-30",4420.0,4450.0,4320.0,4350.0,5972300],["2023-08-31",4410.0,4490.0,4370.0,4400.0,7010200],["2023-09-05",4440.0,4490.0,4400.0,4430.0,7329400],["2023-09-06",4480.0,4650.0,4390.0,4570.0,12845000],["2023-09-07",4600.0,4700.0,4500.0,4590.0,11838200],["2023-09-08",4590.0,4670.0,4570.0,4600.0,9459500],["2023-09-11",4620.0,4670.0,4350.0,4360.0,14138100],["2023-09-12",4360.0,4430.0,4320.0,4420.0,6265600],["2023-09-13",4450.0,4500.0,4300.0,4360.0,7330400],["2023-09-14",4350.0,4410.0,4180.0,4220.0,9819200],["2023-09-15",4230.0,4320.0,4200.0,4260.0,4397400],["2023-09-18",4260.0,4260.0,4160.0,4200.0,4979600],["2023-09-19",4100.0,4200.0,4070.0,4150.0,7430600],["2023-09-20",4150.0,4290.0,4150.0,4280.0,3733000],["2023-09-21",4280.0,4350.0,4260.0,4290.0,4298300],["2023-09-22",4250.0,4270.0,4050.0,4100.0,6824900],["2023-09-25",4100.0,4240.0,3820.0,3820.0,7780000],["2023-09-26",3800.0,3920.0,3750.0,3750.0,6473500],["2023-09-27",3750.0,3820.0,3560.0,3730.0,6331200],["2023-09-28",3740.0,3880.0,3740.0,3830.0,5799700],["2023-09-29",3840.0,3900.0,3800.0,3830.0,2678800],["2023-10-02",3840.0,3890.0,3830.0,3850.0,2490800],["2023-10-03",3830.0,3830.0,3590.0,3590.0,7010400],["2023-10-04",3500.0,3640.0,3470.0,3610.0,5759800],["2023-10-05",3650.0,3680.0,3550.0,3550.0,3721600],["2023-10-06",3480.0,3600.0,3470.0,3590.0,2729300],["2023-10-09",3580.0,3630.0,3560.0,3600.0,2928100],["2023-10-10",3610.0,3850.0,3610.0,3850.0,7905500],["2023-10-11",3870.0,3900.0,3750.0,3850.0,4814200],["2023-10-12",3850.0,3990.0,3800.0,3800.0,6420200],["2023-10-13",3750.0,3810.0,3690.0,3780.0,3643900],["2023-10-16",3820.0,3990.0,3780.0,3870.0,8705300],["2023-10-17",3950.0,3950.0,3830.0,3830.0,3252300],["2023-10-18",3820.0,3840.0,3570.0,3570.0,6629200],["2023-10-19",3600.0,3630.0,3380.0,3440.0,5047700],["2023-10-20",3240.0,3550.0,3240.0,3550.0,7252300],["2023-10-23",3590.0,3670.0,3500.0,3500.0,5084300],["2023-10-24",3520.0,3600.0,3500.0,3540.0,2992600],["2023-10-25",3550.0,3620.0,3520.0,3520.0,3013800],["2023-10-26",3480.0,3490.0,3280.0,3280.0,11420200],["2023-10-27",3320.0,3340.0,3080.0,3280.0,5650000],["2023-10-30",3250.0,3270.0,3150.0,3150.0,2504600],["2023-10-31",3170.0,3230.0,2930.0,2930.0,4870900],["2023-11-01",2940.0,3050.0,2850.0,3050.0,5985000],["2023-11-02",3130.0,3250.0,3090.0,3240.0,5210300],["2023-11-03",3290.0,3290.0,3100.0,3190.0,4387800],["2023-11-06",3190.0,3290.0,3190.0,3230.0,5810000],["2023-11-07",3220.0,3250.0,3180.0,3190.0,2856400],["2023-11-08",3210.0,3370.0,3180.0,3370.0,7997900],["2023-11-09",3400.0,3600.0,3390.0,3560.0,14960700],["2023-11-10",3410.0,3600.0,3400.0,3470.0,7474000],["2023-11-13",3520.0,3600.0,3420.0,3510.0,6392000],["2023-11-14",3550.0,3580.0,3450.0,3490.0,5196800],["2023-11-15",3550.0,3600.0,3480.0,3490.0,8544800],["2023-11-16",3480.0,3600.0,3470.0,3600.0,11966700],["2023-11-17",3630.0,3830.0,3600.0,3630.0,15505600],["2023-11-20",3620.0,3640.0,3510.0,3630.0,7224100],["2023-11-21",3690.0,3720.0,3580.0,3640.0,5052300],["2023-11-22",3620.0,3700.0,3600.0,3690.0,6328900],["2023-11-23",3700.0,3730.0,3500.0,3500.0,8011700],["2023-11-24",3520.0,3580.0,3350.0,3450.0,9247400],["2023-11-27",3490.0,3540.0,3460.0,3500.0,4645200],["2023-11-28",3500.0,3510.0,3380.0,3470.0,4342600],["2023-11-29",3490.0,3590.0,3470.0,3590.0,5433300],["2023-11-30",3640.0,3840.0,3610.0,3740.0,24906100],["2023-12-01",3730.0,3780.0,3620.0,3670.0,6357200],["2023-12-04",3740.0,3820.0,3700.0,3760.0,12119100],["2023-12-05",3760.0,3780.0,3690.0,3700.0,9761500],["2023-12-06",3710.0,3830.0,3710.0,3800.0,9204600],["2023-12-07",4000.0,4060.0,3960.0,4060.0,41438100],["2023-12-08",4200.0,4290.0,4050.0,4110.0,18896000],["2023-12-11",4110.0,4130.0,3930.0,4000.0,12271500],["2023-12-12",4000.0,4090.0,4000.0,4020.0,5632700],["2023-12-13",4070.0,4270.0,4030.0,4050.0,11179400],["2023-12-14",4150.0,4280.0,4030.0,4150.0,15302000],["2023-12-15",4290.0,4440.0,4250.0,4440.0,29485300],["2023-12-18",4570.0,4700.0,4510.0,4590.0,19296600],["2023-12-19",4500.0,4570.0,4270.0,4270.0,13865400],["2023-12-20",4100.0,4230.0,4070.0,4160.0,19865700],["2023-12-21",4140.0,4280.0,4090.0,4230.0,6252800],["2023-12-22",4210.0,4300.0,4070.0,4130.0,8291000],["2023-12-25",4150.0,4190.0,4080.0,4100.0,11323000],["2023-12-26",4100.0,4140.0,4070.0,4090.0,8466600],["2023-12-27",4130.0,4250.0,4100.0,4170.0,9493300],["2023-12-28",4220.0,4220.0,4080.0,4090.0,8216100],["2023-12-29",4100.0,4170.0,4090.0,4140.0,5985200],["2024-01-02",4250.0,4250.0,4150.0,4160.0,6849900],["2024-01-03",4140.0,4450.0,4130.0,4450.0,21527700],["2024-01-04",4540.0,4550.0,4360.0,4360.0,12936000],["2024-01-05",4310.0,4400.0,4200.0,4280.0,10973000],["2024-01-08",4310.0,4380.0,4280.0,4320.0,7955500],["2024-01-09",4360.0,4440.0,4300.0,4320.0,6743700],["2024-01-10",4330.0,4350.0,4170.0,4180.0,9634000],["2024-01-11",4190.0,4300.0,4170.0,4220.0,5738200],["2024-01-12",4200.0,4200.0,4050.0,4160.0,12910900],["2024-01-15",4160.0,4200.0,4120.0,4120.0,3921700],["2024-01-16",4120.0,4200.0,4080.0,4160.0,4609500],["2024-01-17",4170.0,4190.0,4130.0,4130.0,2993600],["2024-01-18",4140.0,4180.0,4120.0,4130.0,4862500],["2024-01-19",4170.0,4190.0,4110.0,4120.0,5591900],["2024-01-22",4130.0,4200.0,4110.0,4200.0,5070100],["2024-01-23",4210.0,4210.0,4150.0,4190.0,3946800],["2024-01-24",4190.0,4390.0,4160.0,4230.0,9176300],["2024-01-25",4230.0,4270.0,4170.0,4180.0,3360700],["2024-01-26",4190.0,4240.0,4160.0,4160.0,4407300],["2024-01-29",4170.0,4220.0,4150.0,4150.0,3616400],["2024-01-30",4150.0,4180.0,4130.0,4130.0,3960200],["2024-01-31",4150.0,4170.0,4070.0,4100.0,8626700],["2024-02-01",4100.0,4180.0,4090.0,4120.0,3356900],["2024-02-02",4130.0,4190.0,4110.0,4110.0,3679900],["2024-02-05",4120.0,4170.0,4080.0,4100.0,4279100],["2024-02-06",4100.0,4140.0,4100.0,4130.0,3228300],["2024-02-07",4160.0,4170.0,4100.0,4170.0,6070700],["2024-02-15",4220.0,4280.0,4160.0,4180.0,5285000],["2024-02-16",4220.0,4340.0,4180.0,4310.0,13610300],["2024-02-19",4310.0,4340.0,4240.0,4260.0,7870500],["2024-02-20",4280.0,4280.0,4190.0,4200.0,7229700],["2024-02-21",4200.0,4270.0,4170.0,4220.0,6405100],["2024-02-22",4250.0,4430.0,4250.0,4280.0,12893900],["2024-02-23",4320.0,4320.0,4150.0,4160.0,9128600],["2024-02-26",4170.0,4190.0,4140.0,4150.0,4916200],["2024-02-27",4160.0,4190.0,4110.0,4170.0,7668000],["2024-02-28",4180.0,4210.0,4140.0,4160.0,4111300],["2024-02-29",4200.0,4240.0,4150.0,4170.0,5716100],["2024-03-01",4180.0,4220.0,4160.0,4220.0,6902700],["2024-03-04",4290.0,4290.0,4210.0,4210.0,7691800],["2024-03-05",4200.0,4340.0,4180.0,4280.0,11349400],["2024-03-06",4570.0,4570.0,4510.0,4570.0,45898200],["2024-03-07",4600.0,4630.0,4400.0,4430.0,14446500],["2024-03-08",4470.0,4500.0,4300.0,4300.0,15194900],["2024-03-11",4300.0,4420.0,4200.0,4210.0,9539900],["2024-03-12",4300.0,4320.0,4220.0,4230.0,6745400],["2024-03-13",4330.0,4350.0,4260.0,4350.0,7696100],["2024-03-14",4400.0,4550.0,4360.0,4410.0,16069400],["2024-03-15",4440.0,4560.0,4410.0,4500.0,16163400],["2024-03-18",4650.0,4810.0,4500.0,4720.0,34345100],["2024-03-19",4720.0,4730.0,4500.0,4550.0,11206700],["2024-03-20",4550.0,4550.0,4450.0,4550.0,8937700],["2024-03-21",4610.0,4640.0,4520.0,4580.0,10255400],["2024-03-22",4570.0,4660.0,4480.0,4530.0,12442900],["2024-03-25",4540.0,4650.0,4510.0,4530.0,12666400],["2024-03-26",4530.0,4560.0,4490.0,4500.0,12022600],["2024-03-27",4530.0,4590.0,4500.0,4520.0,8037300],["2024-03-28",4550.0,4600.0,4490.0,4520.0,6676800],["2024-03-29",4560.0,4560.0,4460.0,4460.0,7595500],["2024-04-01",4460.0,4470.0,4350.0,4430.0,10292600],["2024-04-02",4390.0,4430.0,4320.0,4400.0,9007200],["2024-04-03",4430.0,4470.0,4300.0,4300.0,6026600],["2024-04-04",4330.0,4390.0,4280.0,4300.0,7482900],["2024-04-05",4300.0,4360.0,4250.0,4280.0,9532700],["2024-04-08",4300.0,4340.0,4240.0,4240.0,6191300],["2024-04-09",4270.0,4280.0,4200.0,4250.0,5980800],["2024-04-10",4300.0,4310.0,4230.0,4230.0,4424200],["2024-04-11",4160.0,4210.0,4150.0,4170.0,7600900],["2024-04-12",4200.0,4260.0,4180.0,4200.0,4350500],["2024-04-15",4180.0,4230.0,3910.0,3910.0,11676000],["2024-04-16",3870.0,3910.0,3640.0,3760.0,12292400],["2024-04-17",3800.0,3830.0,3740.0,3740.0,4680100],["2024-04-19",3670.0,3740.0,3520.0,3650.0,6807900],["2024-04-22",3670.0,3790.0,3670.0,3750.0,4151700],["2024-04-23",3770.0,3780.0,3650.0,3650.0,3686200],["2024-04-24",3690.0,3800.0,3660.0,3780.0,4460100],["2024-04-25",3750.0,3760.0,3700.0,3700.0,2698800],["2024-04-26",3680.0,3790.0,3680.0,3790.0,4051600],["2024-05-02",3800.0,4000.0,3800.0,3830.0,3315200],["2024-05-03",3840.0,3880.0,3810.0,3810.0,3810700],["2024-05-06",3820.0,3940.0,3800.0,3890.0,4964600],["2024-05-07",3900.0,3920.0,3830.0,3890.0,3242000],["2024-05-08",3840.0,3880.0,3800.0,3830.0,3543100],["2024-05-09",3840.0,3860.0,3800.0,3800.0,3085900],["2024-05-10",3830.0,3860.0,3780.0,3850.0,3209800],["2024-05-13",3900.0,4110.0,3890.0,4110.0,16917100],["2024-05-14",4150.0,4160.0,4010.0,4010.0,6261800],["2024-05-15",4010.0,4050.0,3990.0,4010.0,7199900],["2024-05-16",4030.0,4090.0,3990.0,3990.0,4378600],["2024-05-17",4030.0,4030.0,3950.0,4000.0,4716300],["2024-05-20",4050.0,4080.0,4000.0,4020.0,5369100],["2024-05-21",4050.0,4230.0,4030.0,4080.0,9195100],["2024-05-22",4120.0,4160.0,4050.0,4050.0,5997400],["2024-05-23",4190.0,4270.0,4150.0,4150.0,13778100],["2024-05-24",4180.0,4220.0,4040.0,4040.0,10254200],["2024-05-27",4080.0,4140.0,4040.0,4100.0,3290900],["2024-05-28",4140.0,4170.0,4100.0,4110.0,4488700],["2024-05-29",4110.0,4260.0,4110.0,4180.0,13290600],["2024-05-30",4250.0,4350.0,4210.0,4250.0,12293300],["2024-05-31",4260.0,4340.0,4210.0,4230.0,5799700],["2024-06-03",4300.0,4400.0,4220.0,4240.0,11578200],["2024-06-04",4280.0,4290.0,4200.0,4220.0,5469200],["2024-06-05",4250.0,4250.0,4180.0,4180.0,6750100],["2024-06-06",4210.0,4220.0,4120.0,4120.0,4903500],["2024-06-07",4130.0,4190.0,4120.0,4130.0,3781900],["2024-06-10",4150.0,4180.0,4120.0,4120.0,4408900],["2024-06-11",4130.0,4170.0,4070.0,4100.0,5520400],["2024-06-12",4080.0,4130.0,4080.0,4110.0,3767400],["2024-06-13",4130.0,4180.0,4110.0,4120.0,3823600],["2024-06-14",4160.0,4160.0,4050.0,4070.0,5806100],["2024-06-17",4080.0,4080.0,3990.0,4000.0,6730300],["2024-06-18",4030.0,4050.0,3990.0,4010.0,4993000],["2024-06-19",4010.0,4030.0,3960.0,3980.0,2866900],["2024-06-20",4040.0,4040.0,3910.0,3970.0,2836800],["2024-06-21",3980.0,3980.0,3910.0,3910.0,3012500],["2024-06-24",3930.0,4050.0,3870.0,3920.0,5643100],["2024-06-25",3920.0,3960.0,3880.0,3890.0,2599100],["2024-06-26",3890.0,3940.0,3860.0,3870.0,3116100],["2024-06-27",3900.0,3900.0,3840.0,3850.0,2649100],["2024-06-28",3850.0,3880.0,3750.0,3750.0,4273200],["2024-07-01",3780.0,3820.0,3720.0,3820.0,2190000],["2024-07-02",3820.0,3870.0,3820.0,3870.0,1443200],["2024-07-03",3890.0,3900.0,3850.0,3860.0,1940100],["2024-07-04",3860.0,3880.0,3820.0,3850.0,1986100],["2024-07-05",3850.0,3850.0,3810.0,3830.0,2353500],["2024-07-08",3850.0,3860.0,3790.0,3800.0,1930800],["2024-07-09",3790.0,3830.0,3780.0,3810.0,2390100],["2024-07-10",3830.0,3870.0,3800.0,3820.0,2601100],["2024-07-11",3840.0,3880.0,3840.0,3840.0,2188600],["2024-07-12",3850.0,3880.0,3810.0,3830.0,1768700],["2024-07-15",3830.0,3880.0,3820.0,3830.0,1728900],["2024-07-16",3860.0,3860.0,3780.0,3780.0,2863100],["2024-07-17",3810.0,3810.0,3520.0,3530.0,9815600],["2024-07-18",3510.0,3600.0,3510.0,3600.0,4510700],["2024-07-19",3600.0,3610.0,3500.0,3500.0,3363300],["2024-07-22",3540.0,3550.0,3350.0,3370.0,4528700],["2024-07-23",3380.0,3430.0,3370.0,3390.0,2133000],["2024-07-24",3370.0,3470.0,3350.0,3470.0,2832100],["2024-07-25",3460.0,3470.0,3430.0,3450.0,1918000],["2024-07-26",3500.0,3500.0,3440.0,3440.0,2034800],["2024-07-29",3460.0,3470.0,3370.0,3380.0,2568400],["2024-07-30",3380.0,3410.0,3360.0,3380.0,2485400],["2024-07-31",3400.0,3530.0,3400.0,3450.0,3211700],["2024-08-01",3500.0,3510.0,3360.0,3360.0,3542900],["2024-08-02",3360.0,3430.0,3360.0,3390.0,3178200],["2024-08-05",3400.0,3430.0,3310.0,3310.0,4162000],["2024-08-06",3380.0,3410.0,3310.0,3380.0,2059400],["2024-08-07",3400.0,3590.0,3400.0,3590.0,5939800],["2024-08-08",3590.0,3600.0,3500.0,3540.0,2866200],["2024-08-09",3540.0,3590.0,3490.0,3490.0,2312200],["2024-08-12",3500.0,3510.0,3430.0,3470.0,1939500],["2024-08-13",3440.0,3520.0,3430.0,3460.0,1739900],["2024-08-14",3500.0,3540.0,3470.0,3480.0,1825100],["2024-08-15",3520.0,3570.0,3490.0,3520.0,3517500],["2024-08-16",3540.0,3660.0,3530.0,3620.0,5499600],["2024-08-19",3650.0,3700.0,3600.0,3600.0,2978300],["2024-08-20",3610.0,3750.0,3610.0,3680.0,6539400],["2024-08-21",3720.0,3730.0,3620.0,3650.0,3289400],["2024-08-22",3670.0,3680.0,3610.0,3630.0,3010200],["2024-08-23",3630.0,3650.0,3600.0,3610.0,3763900],["2024-08-26",3610.0,3700.0,3610.0,3610.0,4579300],["2024-08-27",3620.0,3680.0,3620.0,3620.0,2493500],["2024-08-28",3640.0,3650.0,3590.0,3600.0,2780300],["2024-08-29",3610.0,3630.0,3520.0,3560.0,3121700],["2024-08-30",3560.0,3590.0,3510.0,3510.0,3869500],["2024-09-04",3490.0,3520.0,3470.0,3500.0,2382900],["2024-09-05",3500.0,3550.0,3470.0,3520.0,1760000],["2024-09-06",3530.0,3530.0,3480.0,3510.0,1517000],["2024-09-09",3510.0,3520.0,3490.0,3510.0,1888400],["2024-09-10",3510.0,3530.0,3440.0,3450.0,2099100],["2024-09-11",3470.0,3480.0,3370.0,3420.0,3320300],["2024-09-12",3430.0,3450.0,3410.0,3410.0,1247300],["2024-09-13",3430.0,3430.0,3390.0,3430.0,1395700],["2024-09-16",3430.0,3440.0,3380.0,3380.0,1839200],["2024-09-17",3380.0,3420.0,3360.0,3420.0,2078100],["2024-09-18",3440.0,3440.0,3400.0,3420.0,1617000],["2024-09-19",3430.0,3460.0,3420.0,3440.0,1822800],["2024-09-20",3460.0,3520.0,3440.0,3450.0,3344900],["2024-09-23",3460.0,3500.0,3410.0,3420.0,1322600],["2024-09-24",3420.0,3430.0,3400.0,3410.0,1815700],["2024-09-25",3420.0,3460.0,3410.0,3430.0,2367900],["2024-09-26",3450.0,3500.0,3440.0,3450.0,2532400],["2024-09-27",3460.0,3480.0,3430.0,3430.0,1940800],["2024-09-30",3450.0,3450.0,3400.0,3410.0,2032100],["2024-10-01",3410.0,3460.0,3410.0,3430.0,3363800],["2024-10-02",3420.0,3430.0,3390.0,3400.0,2159700],["2024-10-03",3420.0,3420.0,3350.0,3370.0,2520200],["2024-10-04",3370.0,3370.0,3330.0,3330.0,2581700],["2024-10-07",3360.0,3380.0,3300.0,3300.0,2218800],["2024-10-08",3310.0,3340.0,3280.0,3280.0,1443100],["2024-10-09",3300.0,3320.0,3280.0,3300.0,1752200],["2024-10-10",3320.0,3350.0,3310.0,3310.0,1013200],["2024-10-11",3310.0,3320.0,3300.0,3310.0,1356700],["2024-10-14",3310.0,3340.0,3300.0,3300.0,1810500],["2024-10-15",3320.0,3330.0,3280.0,3280.0,1335800],["2024-10-16",3280.0,3300.0,3250.0,3260.0,1740900],["2024-10-17",3270.0,3290.0,3240.0,3280.0,1820900],["2024-10-18",3290.0,3290.0,3250.0,3270.0,1866300],["2024-10-21",3270.0,3280.0,3230.0,3230.0,1602900],["2024-10-22",3230.0,3230.0,3140.0,3160.0,3307100],["2024-10-23",3170.0,3230.0,3150.0,3220.0,1407000],["2024-10-24",3220.0,3220.0,3140.0,3140.0,1882600],["2024-10-25",3140.0,3190.0,3120.0,3150.0,1543100],["2024-10-28",3160.0,3210.0,3160.0,3180.0,1683000],["2024-10-29",3200.0,3330.0,3190.0,3220.0,3221300],["2024-10-30",3250.0,3250.0,3200.0,3210.0,1549500],["2024-10-31",3250.0,3250.0,3200.0,3200.0,1587700],["2024-11-01",3220.0,3240.0,3190.0,3190.0,2094900],["2024-11-04",3200.0,3320.0,3200.0,3280.0,8280700],["2024-11-05",3260.0,3300.0,3230.0,3240.0,1581000],["2024-11-06",3250.0,3260.0,3220.0,3240.0,2081200],["2024-11-07",3260.0,3320.0,3250.0,3250.0,3269400],["2024-11-08",3280.0,3290.0,3230.0,3240.0,2297000],["2024-11-11",3240.0,3260.0,3180.0,3180.0,3049400],["2024-11-12",3190.0,3210.0,3150.0,3160.0,2307100],["2024-11-13",3160.0,3190.0,3150.0,3160.0,1666100],["2024-11-14",3180.0,3190.0,3120.0,3130.0,1672900],["2024-11-15",3110.0,3130.0,3050.0,3060.0,2462900],["2024-11-18",3070.0,3190.0,3070.0,3180.0,2710500],["2024-11-19",3180.0,3190.0,3110.0,3110.0,987600],["2024-11-20",3150.0,3180.0,3080.0,3130.0,2412600],["2024-11-21",3160.0,3160.0,3120.0,3140.0,1529300],["2024-11-22",3130.0,3150.0,3110.0,3120.0,1238300],["2024-11-25",3150.0,3150.0,3130.0,3140.0,2050900],["2024-11-26",3150.0,3240.0,3140.0,3200.0,3861200],["2024-11-27",3220.0,3230.0,3160.0,3160.0,1824400],["2024-11-28",3170.0,3190.0,3150.0,3150.0,1767500],["2024-11-29",3160.0,3180.0,3140.0,3150.0,1771900],["2024-12-02",3180.0,3180.0,3120.0,3120.0,2420100],["2024-12-03",3130.0,3150.0,3080.0,3080.0,3673100],["2024-12-04",3080.0,3100.0,3060.0,3070.0,2391200],["2024-12-05",3080.0,3150.0,3070.0,3130.0,2840400],["2024-12-06",3140.0,3150.0,3100.0,3100.0,2265700],["2024-12-09",3110.0,3220.0,3110.0,3200.0,6817700],["2024-12-10",3210.0,3270.0,3180.0,3180.0,4976200],["2024-12-11",3180.0,3230.0,3160.0,3170.0,2239000],["2024-12-12",3180.0,3220.0,3150.0,3150.0,3117700],["2024-12-13",3150.0,3160.0,3120.0,3120.0,1732400],["2024-12-16",3120.0,3140.0,3100.0,3110.0,1614100],["2024-12-17",3120.0,3140.0,3100.0,3110.0,1401200],["2024-12-18",3120.0,3140.0,3100.0,3110.0,1626600],["2024-12-19",3100.0,3110.0,3080.0,3110.0,2267400],["2024-12-20",3120.0,3140.0,3100.0,3100.0,1620900],["2024-12-23",3120.0,3140.0,3090.0,3100.0,1217000],["2024-12-24",3100.0,3140.0,3100.0,3110.0,3390700],["2024-12-25",3130.0,3200.0,3110.0,3140.0,3633800],["2024-12-26",3170.0,3350.0,3140.0,3300.0,9625000],["2024-12-27",3320.0,3320.0,3230.0,3270.0,2864100],["2024-12-30",3270.0,3270.0,3150.0,3160.0,3814000],["2024-12-31",3160.0,3190.0,3130.0,3130.0,2561000],["2025-01-02",3160.0,3180.0,3130.0,3130.0,2038400],["2025-01-03",3140.0,3170.0,3110.0,3110.0,2400200],["2025-01-06",3120.0,3140.0,3060.0,3080.0,2134500],["2025-01-07",3090.0,3110.0,3070.0,3070.0,1959400],["2025-01-08",3070.0,3110.0,3070.0,3090.0,1298600],["2025-01-09",3090.0,3110.0,3060.0,3080.0,1775500],["2025-01-10",3090.0,3090.0,3000.0,3000.0,2503000],["2025-01-13",3010.0,3010.0,2960.0,2980.0,2388700],["2025-01-14",3000.0,3030.0,2970.0,2970.0,1803600],["2025-01-15",2970.0,3000.0,2970.0,2990.0,729100],["2025-01-16",2990.0,3020.0,2990.0,3000.0,967300],["2025-01-17",3000.0,3100.0,3000.0,3040.0,1470400],["2025-01-20",3040.0,3090.0,3030.0,3030.0,1136400],["2025-01-21",3030.0,3060.0,3010.0,3010.0,539000],["2025-01-22",3030.0,3030.0,2980.0,3010.0,1585400],["2025-01-23",3010.0,3030.0,3010.0,3010.0,1037500],["2025-01-24",3020.0,3060.0,3020.0,3050.0,2292100],["2025-02-03",3070.0,3110.0,3060.0,3070.0,2067200],["2025-02-04",3090.0,3100.0,3070.0,3100.0,1493200],["2025-02-05",3110.0,3150.0,3110.0,3110.0,2466000],["2025-02-06",3140.0,3140.0,3090.0,3100.0,2032500],["2025-02-07",3110.0,3160.0,3100.0,3130.0,2778500],["2025-02-10",3120.0,3120.0,3080.0,3080.0,1854700],["2025-02-11",3090.0,3120.0,3080.0,3090.0,1551400],["2025-02-12",3130.0,3160.0,3110.0,3110.0,2391100],["2025-02-13",3120.0,3150.0,3110.0,3120.0,2341500],["2025-02-14",3120.0,3160.0,3120.0,3130.0,1756200],["2025-02-17",3150.0,3190.0,3150.0,3180.0,3031400],["2025-02-18",3190.0,3220.0,3170.0,3170.0,3204400],["2025-02-19",3170.0,3290.0,3170.0,3240.0,5297600],["2025-02-20",3280.0,3310.0,3230.0,3240.0,3661000],["2025-02-21",3250.0,3260.0,3170.0,3210.0,4031900],["2025-02-24",3240.0,3240.0,3160.0,3200.0,2059400],["2025-02-25",3210.0,3250.0,3200.0,3200.0,2953800],["2025-02-26",3230.0,3230.0,3180.0,3180.0,2027900],["2025-02-27",3190.0,3230.0,3170.0,3230.0,4781200],["2025-02-28",3280.0,3400.0,3270.0,3310.0,7828700],["2025-03-03",3320.0,3320.0,3240.0,3250.0,2698700],["2025-03-04",3250.0,3260.0,3150.0,3180.0,4676300],["2025-03-05",3190.0,3220.0,3170.0,3180.0,3032300],["2025-03-06",3200.0,3220.0,3150.0,3190.0,2468100],["2025-03-07",3200.0,3280.0,3200.0,3200.0,4138400],["2025-03-10",3230.0,3250.0,3200.0,3200.0,2142200],["2025-03-11",3180.0,3220.0,3170.0,3220.0,2492100],["2025-03-12",3220.0,3280.0,3200.0,3250.0,5310900],["2025-03-13",3270.0,3340.0,3250.0,3250.0,5989500],["2025-03-14",3250.0,3380.0,3250.0,3280.0,4451100],["2025-03-17",3280.0,3320.0,3230.0,3240.0,4714700],["2025-03-18",3250.0,3290.0,3200.0,3210.0,3340900],["2025-03-19",3210.0,3230.0,3190.0,3210.0,2425300],["2025-03-20",3220.0,3260.0,3180.0,3210.0,2091600],["2025-03-21",3210.0,3430.0,3200.0,3430.0,16306400],["2025-03-24",3520.0,3540.0,3420.0,3470.0,7900000],["2025-03-25",3500.0,3580.0,3380.0,3400.0,12241800],["2025-03-26",3420.0,3420.0,3320.0,3370.0,5820300],["2025-03-27",3370.0,3400.0,3340.0,3370.0,3783700],["2025-03-28",3390.0,3490.0,3370.0,3400.0,8032000],["2025-03-31",3380.0,3500.0,3370.0,3410.0,5975500],["2025-04-01",3450.0,3450.0,3380.0,3380.0,3114800],["2025-04-02",3380.0,3420.0,3370.0,3380.0,3178000],["2025-04-03",3200.0,3280.0,3150.0,3150.0,8134500],["2025-04-04",2930.0,3000.0,2930.0,2930.0,14103400],["2025-04-08",2910.0,2950.0,2730.0,2730.0,6137000],["2025-04-09",2540.0,2730.0,2540.0,2540.0,8582800],["2025-04-10",2710.0,2710.0,2710.0,2710.0,444400],["2025-04-11",2890.0,2890.0,2810.0,2890.0,9122100],["2025-04-14",2980.0,2980.0,2900.0,2970.0,4309300],["2025-04-15",2950.0,3030.0,2900.0,2970.0,4260700],["2025-04-16",2960.0,3010.0,2920.0,2930.0,3853700],["2025-04-17",2910.0,2950.0,2890.0,2940.0,2783100],["2025-04-18",3000.0,3000.0,2930.0,2950.0,2722000],["2025-04-21",2980.0,3020.0,2950.0,2950.0,4170900],["2025-04-22",2900.0,2950.0,2750.0,2840.0,6697000],["2025-04-23",2900.0,2950.0,2880.0,2910.0,2300900],["2025-04-24",2930.0,2970.0,2900.0,2930.0,2383500],["2025-04-25",2950.0,2970.0,2920.0,2930.0,5522900],["2025-04-28",2950.0,3010.0,2930.0,2970.0,20083100],["2025-04-29",3000.0,3140.0,3000.0,3060.0,11114300],["2025-05-05",3070.0,3110.0,3000.0,3020.0,2252100],["2025-05-06",3030.0,3170.0,3030.0,3070.0,6852500],["2025-05-07",3100.0,3120.0,3060.0,3090.0,2948800],["2025-05-08",3160.0,3300.0,3110.0,3300.0,12653000],["2025-05-09",3500.0,3500.0,3350.0,3360.0,10985900],["2025-05-12",3450.0,3480.0,3300.0,3350.0,8067500],["2025-05-13",3390.0,3390.0,3290.0,3300.0,7595300],["2025-05-14",3310.0,3340.0,3250.0,3260.0,9576800],["2025-05-15",3270.0,3310.0,3190.0,3230.0,8682400],["2025-05-16",3230.0,3250.0,3190.0,3200.0,7800100],["2025-05-19",3200.0,3240.0,3180.0,3180.0,6663000],["2025-05-20",3210.0,3210.0,3120.0,3130.0,8947600],["2025-05-21",3160.0,3200.0,3120.0,3160.0,4017000],["2025-05-22",3160.0,3210.0,3130.0,3150.0,5421200],["2025-05-23",3170.0,3170.0,3130.0,3140.0,2902700],["2025-05-26",3150.0,3200.0,3080.0,3200.0,4585100],["2025-05-27",3230.0,3280.0,3190.0,3260.0,6964400],["2025-05-28",3260.0,3280.0,3190.0,3200.0,5409600],["2025-05-29",3260.0,3310.0,3220.0,3250.0,9403700],["2025-05-30",3270.0,3300.0,3200.0,3210.0,5281800],["2025-06-02",3220.0,3430.0,3220.0,3430.0,20968600],["2025-06-03",3480.0,3480.0,3340.0,3350.0,10662100],["2025-06-04",3350.0,3550.0,3310.0,3460.0,15960500],["2025-06-05",3540.0,3540.0,3380.0,3410.0,10128700],["2025-06-06",3410.0,3440.0,3340.0,3340.0,6996500],["2025-06-09",3360.0,3380.0,3320.0,3320.0,11772700],["2025-06-10",3250.0,3310.0,3200.0,3220.0,26575600],["2025-06-11",3220.0,3280.0,3210.0,3260.0,5245200],["2025-06-12",3320.0,3420.0,3300.0,3320.0,6032000],["2025-06-13",3230.0,3290.0,3170.0,3240.0,9543200],["2025-06-16",3230.0,3280.0,3230.0,3260.0,3137900],["2025-06-17",3280.0,3340.0,3260.0,3300.0,4830300],["2025-06-18",3320.0,3340.0,3280.0,3280.0,4941700],["2025-06-19",3280.0,3320.0,3260.0,3260.0,3718600],["2025-06-20",3270.0,3280.0,3220.0,3240.0,3410400],["2025-06-23",3180.0,3220.0,3170.0,3200.0,4868700],["2025-06-24",3240.0,3260.0,3210.0,3210.0,3465800],["2025-06-25",3220.0,3280.0,3210.0,3210.0,3913300],["2025-06-26",3220.0,3250.0,3200.0,3210.0,2783700],["2025-06-27",3240.0,3250.0,3210.0,3230.0,3614400],["2025-06-30",3260.0,3270.0,3230.0,3240.0,3376600],["2025-07-01",3250.0,3270.0,3210.0,3210.0,3737500],["2025-07-02",3250.0,3270.0,3220.0,3240.0,3618400],["2025-07-03",3240.0,3350.0,3240.0,3260.0,8376600],["2025-07-04",3300.0,3350.0,3290.0,3310.0,7354200],["2025-07-07",3360.0,3450.0,3340.0,3360.0,6987600],["2025-07-08",3370.0,3590.0,3360.0,3590.0,23940400],["2025-07-09",3780.0,3780.0,3600.0,3630.0,19154300],["2025-07-10",3660.0,3770.0,3620.0,3710.0,16333200],["2025-07-11",3750.0,3920.0,3720.0,3740.0,21656400],["2025-07-14",3740.0,3820.0,3580.0,3780.0,20200000],["2025-07-15",3870.0,3870.0,3670.0,3670.0,13206200],["2025-07-16",3650.0,3740.0,3630.0,3720.0,6835800],["2025-07-17",3760.0,3870.0,3720.0,3770.0,17770400],["2025-07-18",3840.0,4030.0,3830.0,4030.0,33524100],["2025-07-21",4290.0,4290.0,3920.0,3990.0,24174000],["2025-07-22",3930.0,4000.0,3830.0,3910.0,18105600],["2025-07-23",3930.0,4020.0,3910.0,3910.0,12472900],["2025-07-24",3980.0,3980.0,3840.0,3860.0,12650300],["2025-07-25",3900.0,3980.0,3880.0,3980.0,13719100],["2025-07-28",4000.0,4140.0,4000.0,4080.0,18008400],["2025-07-29",4120.0,4140.0,3800.0,3800.0,25254300],["2025-07-30",3760.0,3860.0,3650.0,3820.0,16070600],["2025-07-31",3860.0,3870.0,3720.0,3790.0,9521700],["2025-08-01",3760.0,3870.0,3760.0,3800.0,8870900],["2025-08-04",3810.0,3970.0,3800.0,3950.0,10920000],["2025-08-05",3990.0,4020.0,3800.0,3860.0,17688700],["2025-08-06",3880.0,3920.0,3850.0,3860.0,7468700],["2025-08-07",3900.0,4070.0,3890.0,3950.0,13752200],["2025-08-08",4000.0,4140.0,3910.0,4060.0,21147400],["2025-08-11",4130.0,4190.0,4030.0,4060.0,13056100],["2025-08-12",4090.0,4100.0,3910.0,4000.0,13556000],["2025-08-13",4030.0,4170.0,3970.0,4100.0,16575300],["2025-08-14",4150.0,4160.0,4020.0,4060.0,10345400],["2025-08-15",4070.0,4080.0,3950.0,3960.0,15546400],["2025-08-18",3970.0,4000.0,3900.0,3970.0,9004000],["2025-08-19",4000.0,4240.0,3990.0,4200.0,39930800],["2025-08-20",4250.0,4250.0,3960.0,4060.0,17489700],["2025-08-21",4100.0,4110.0,3970.0,3980.0,11562200],["2025-08-22",3950.0,3950.0,3720.0,3720.0,18866700],["2025-08-25",3800.0,3800.0,3580.0,3580.0,9632600],["2025-08-26",3620.0,3760.0,3620.0,3760.0,5922500],["2025-08-27",3800.0,3890.0,3760.0,3770.0,6383200],["2025-08-28",3790.0,3820.0,3750.0,3800.0,3368600],["2025-08-29",3780.0,3860.0,3780.0,3820.0,6079400],["2025-09-03",3840.0,3960.0,3840.0,3910.0,6433500],["2025-09-04",3950.0,3970.0,3880.0,3900.0,6416000],["2025-09-05",3930.0,4030.0,3870.0,3870.0,12118300],["2025-09-08",3900.0,3930.0,3760.0,3760.0,7952300],["2025-09-09",3760.0,3800.0,3690.0,3760.0,4770900],["2025-09-10",3820.0,3820.0,3690.0,3720.0,3801000],["2025-09-11",3710.0,3740.0,3600.0,3680.0,6482700],["2025-09-12",3710.0,3760.0,3700.0,3720.0,3654400],["2025-09-15",3750.0,3800.0,3740.0,3800.0,4008900],["2025-09-16",3820.0,3840.0,3730.0,3740.0,4808400],["2025-09-17",3750.0,3950.0,3740.0,3790.0,7486200],["2025-09-18",3840.0,3850.0,3750.0,3800.0,2976700],["2025-09-19",3810.0,3830.0,3720.0,3750.0,3640700],["2025-09-22",3780.0,3810.0,3730.0,3740.0,5367400],["2025-09-23",3770.0,3840.0,3740.0,3740.0,3948000],["2025-09-24",3770.0,3830.0,3720.0,3830.0,5470000],["2025-09-25",3850.0,3890.0,3820.0,3840.0,5171900],["2025-09-26",3850.0,3890.0,3780.0,3780.0,5335200],["2025-09-29",3780.0,3810.0,3700.0,3700.0,6424000],["2025-09-30",3700.0,3740.0,3560.0,3630.0,8114200],["2025-10-01",3660.0,3680.0,3610.0,3630.0,2969200],["2025-10-02",3630.0,3660.0,3550.0,3550.0,6784500],["2025-10-03",3460.0,3490.0,3400.0,3440.0,8246900],["2025-10-06",3460.0,3640.0,3450.0,3590.0,3949900],["2025-10-07",3600.0,3610.0,3480.0,3500.0,3573400],["2025-10-08",3590.0,3590.0,3470.0,3480.0,4988500],["2025-10-09",3480.0,3530.0,3440.0,3500.0,3416000],["2025-10-10",3520.0,3580.0,3520.0,3520.0,3080000],["2025-10-13",3480.0,3550.0,3450.0,3540.0,4832600],["2025-10-14",3560.0,3580.0,3400.0,3420.0,7115600],["2025-10-15",3470.0,3470.0,3390.0,3400.0,2543000],["2025-10-16",3440.0,3510.0,3430.0,3480.0,3430300],["2025-10-17",3490.0,3500.0,3410.0,3430.0,4286300],["2025-10-20",3420.0,3420.0,3190.0,3190.0,10404700],["2025-10-21",3210.0,3250.0,3080.0,3150.0,5349300],["2025-10-22",3190.0,3200.0,3110.0,3140.0,3492300],["2025-10-23",3180.0,3220.0,3150.0,3170.0,2539500],["2025-10-24",3170.0,3170.0,3090.0,3120.0,4760300],["2025-10-27",3170.0,3170.0,3120.0,3130.0,3445900],["2025-10-28",3150.0,3150.0,3110.0,3150.0,3248600],["2025-10-29",3170.0,3300.0,3160.0,3260.0,4404000],["2025-10-30",3270.0,3330.0,3260.0,3300.0,3780400],["2025-10-31",3320.0,3330.0,3230.0,3230.0,2560900],["2025-11-03",3260.0,3290.0,3160.0,3160.0,4474100],["2025-11-04",3220.0,3220.0,3090.0,3220.0,5524300],["2025-11-05",3210.0,3240.0,3180.0,3200.0,2544900],["2025-11-06",3220.0,3220.0,3160.0,3170.0,2595200],["2025-11-07",3180.0,3190.0,3100.0,3110.0,4571800],["2025-11-10",3080.0,3120.0,3050.0,3050.0,4200000],["2025-11-11",3060.0,3090.0,3010.0,3010.0,3951500],["2025-11-12",3050.0,3100.0,3040.0,3070.0,4356200],["2025-11-13",3100.0,3110.0,3030.0,3050.0,4310500],["2025-11-14",3050.0,3120.0,3050.0,3070.0,4727300],["2025-11-17",3090.0,3140.0,3090.0,3130.0,3155300],["2025-11-18",3150.0,3200.0,3100.0,3100.0,5973200],["2025-11-19",3130.0,3150.0,3080.0,3080.0,3716500],["2025-11-20",3080.0,3140.0,3080.0,3100.0,2264100],["2025-11-21",3100.0,3310.0,3100.0,3310.0,29923400],["2025-11-24",3380.0,3380.0,3230.0,3240.0,4858600],["2025-11-25",3240.0,3280.0,3120.0,3130.0,8083000],["2025-11-26",3140.0,3190.0,3090.0,3130.0,5681200],["2025-11-27",3180.0,3180.0,3100.0,3120.0,5972600],["2025-11-28",3120.0,3150.0,3100.0,3110.0,3355400],["2025-12-01",3120.0,3150.0,3110.0,3130.0,3111900],["2025-12-02",3120.0,3130.0,3080.0,3110.0,5047900],["2025-12-03",3110.0,3160.0,3110.0,3150.0,4054700],["2025-12-04",3130.0,3170.0,3130.0,3160.0,3658800],["2025-12-05",3160.0,3170.0,3120.0,3120.0,3560700],["2025-12-08",3140.0,3160.0,3120.0,3150.0,5398900],["2025-12-09",3150.0,3290.0,3150.0,3190.0,8225400],["2025-12-10",3190.0,3250.0,3180.0,3200.0,4770100],["2025-12-11",3240.0,3420.0,3210.0,3360.0,19704800],["2025-12-12",3350.0,3380.0,3160.0,3180.0,8344100],["2025-12-15",3190.0,3220.0,3080.0,3100.0,6607900],["2025-12-16",3100.0,3170.0,3070.0,3160.0,6139800],["2025-12-17",3170.0,3180.0,3110.0,3120.0,3404600],["2025-12-18",3120.0,3150.0,3110.0,3110.0,2060900],["2025-12-19",3110.0,3130.0,3100.0,3120.0,4288800],["2025-12-22",3130.0,3140.0,3100.0,3120.0,4445900],["2025-12-23",3130.0,3140.0,3090.0,3100.0,5389900],["2025-12-24",3110.0,3130.0,3070.0,3100.0,5019700],["2025-12-25",3100.0,3120.0,3060.0,3060.0,4939900],["2025-12-26",3060.0,3080.0,2980.0,3000.0,8322900],["2025-12-29",3020.0,3060.0,3000.0,3050.0,1790000],["2025-12-30",3050.0,3110.0,3040.0,3060.0,2031800],["2025-12-31",3070.0,3070.0,3000.0,3010.0,6033900],["2026-01-05",3020.0,3040.0,2960.0,2960.0,4251300],["2026-01-06",2980.0,3000.0,2900.0,2920.0,5292900],["2026-01-07",2920.0,3010.0,2910.0,2970.0,3526700],["2026-01-08",2970.0,2990.0,2910.0,2920.0,3538900],["2026-01-09",2920.0,2960.0,2750.0,2800.0,9683700],["2026-01-12",2840.0,2880.0,2800.0,2840.0,4741800],["2026-01-13",2890.0,2930.0,2880.0,2910.0,4622600],["2026-01-14",2940.0,2980.0,2900.0,2900.0,10104300],["2026-01-15",2930.0,2930.0,2870.0,2900.0,3724200],["2026-01-16",2920.0,2930.0,2890.0,2890.0,2900700],["2026-01-19",2900.0,2950.0,2890.0,2910.0,4052800],["2026-01-20",2920.0,3070.0,2920.0,2960.0,6924000],["2026-01-21",2970.0,3000.0,2900.0,2920.0,3122400],["2026-01-22",2910.0,3000.0,2890.0,2930.0,6537400],["2026-01-23",2970.0,2970.0,2870.0,2880.0,4556000],["2026-01-26",2860.0,2890.0,2720.0,2770.0,8645500],["2026-01-27",2780.0,2790.0,2740.0,2780.0,3243000],["2026-01-28",2770.0,2840.0,2770.0,2810.0,2844000],["2026-01-29",2810.0,2840.0,2800.0,2800.0,2178500],["2026-01-30",2810.0,2900.0,2810.0,2840.0,3948700],["2026-02-02",2970.0,2970.0,2870.0,2870.0,6333000],["2026-02-03",2910.0,2930.0,2880.0,2880.0,2834900],["2026-02-04",2910.0,2920.0,2860.0,2860.0,5588300],["2026-02-05",2880.0,2910.0,2850.0,2890.0,4579900],["2026-02-06",2870.0,2890.0,2800.0,2800.0,4287200],["2026-02-09",2830.0,2840.0,2760.0,2780.0,4125500],["2026-02-10",2780.0,2790.0,2730.0,2730.0,3058500],["2026-02-11",2740.0,2820.0,2730.0,2800.0,4330000],["2026-02-12",2810.0,2820.0,2770.0,2780.0,1814300],["2026-02-13",2800.0,2800.0,2760.0,2780.0,2281200],["2026-02-23",2800.0,2840.0,2790.0,2830.0,2800500],["2026-02-24",2830.0,2840.0,2800.0,2800.0,4118900],["2026-02-25",2820.0,2850.0,2810.0,2810.0,3848400],["2026-02-26",2820.0,2830.0,2800.0,2800.0,2733600],["2026-02-27",2810.0,2820.0,2780.0,2780.0,4400800],["2026-03-02",2620.0,2700.0,2620.0,2630.0,9039300],["2026-03-03",2630.0,2670.0,2590.0,2610.0,3669800],["2026-03-04",2620.0,2650.0,2500.0,2570.0,6403200],["2026-03-05",2600.0,2640.0,2580.0,2620.0,3801000],["2026-03-06",2620.0,2620.0,2580.0,2590.0,2619100],["2026-03-09",2420.0,2470.0,2410.0,2410.0,6786300],["2026-03-10",2410.0,2490.0,2400.0,2450.0,4290200],["2026-03-11",2470.0,2620.0,2450.0,2610.0,4821100],["2026-03-12",2610.0,2610.0,2550.0,2580.0,2441700],["2026-03-13",2550.0,2650.0,2540.0,2580.0,4056200],["2026-03-16",2580.0,2660.0,2580.0,2620.0,3515200],["2026-03-17",2640.0,2650.0,2590.0,2590.0,2486500],["2026-03-18",2610.0,2620.0,2560.0,2560.0,2206400],["2026-03-19",2550.0,2700.0,2540.0,2650.0,5972300],["2026-03-20",2650.0,2650.0,2600.0,2610.0,2237300],["2026-03-23",2590.0,2600.0,2480.0,2480.0,4234500],["2026-03-24",2520.0,2600.0,2510.0,2570.0,2573200],["2026-03-25",2570.0,2640.0,2570.0,2620.0,2351600],["2026-03-26",2630.0,2630.0,2590.0,2600.0,3339800],["2026-03-27",2590.0,2720.0,2590.0,2700.0,5086400],["2026-03-30",2620.0,2670.0,2620.0,2650.0,2483100],["2026-03-31",2660.0,2690.0,2640.0,2650.0,2355600],["2026-04-01",2710.0,2710.0,2620.0,2620.0,3228400],["2026-04-02",2620.0,2640.0,2580.0,2580.0,3380000],["2026-04-03",2610.0,2610.0,2560.0,2560.0,2122700],["2026-04-06",2560.0,2590.0,2510.0,2510.0,2206700],["2026-04-07",2540.0,2550.0,2510.0,2520.0,2150100],["2026-04-08",2600.0,2640.0,2560.0,2640.0,3717300],["2026-04-09",2600.0,2730.0,2580.0,2670.0,6165500],["2026-04-10",2670.0,2710.0,2620.0,2630.0,1914700],["2026-04-13",2600.0,2650.0,2600.0,2640.0,2593700],["2026-04-14",2670.0,2690.0,2630.0,2650.0,2114600],["2026-04-15",2650.0,2690.0,2630.0,2630.0,2677700],["2026-04-16",2630.0,2650.0,2590.0,2590.0,2605800],["2026-04-17",2600.0,2620.0,2590.0,2590.0,2009700],["2026-04-20",2600.0,2610.0,2580.0,2590.0,1297200],["2026-04-21",2600.0,2610.0,2580.0,2580.0,2250800],["2026-04-22",2590.0,2620.0,2580.0,2600.0,1992000],["2026-04-23",2610.0,2620.0,2570.0,2580.0,2491500],["2026-04-24",2590.0,2600.0,2560.0,2570.0,1719200],["2026-04-28",2570.0,2600.0,2560.0,2560.0,875600],["2026-04-29",2570.0,2620.0,2560.0,2610.0,2437400],["2026-05-04",2610.0,2640.0,2580.0,2610.0,1995600],["2026-05-05",2610.0,2610.0,2560.0,2570.0,2378500],["2026-05-06",2580.0,2600.0,2550.0,2590.0,2203800],["2026-05-07",2600.0,2610.0,2540.0,2540.0,3497100],["2026-05-08",2560.0,2560.0,2500.0,2500.0,3128300],["2026-05-11",2520.0,2530.0,2490.0,2490.0,1771800],["2026-05-12",2490.0,2520.0,2490.0,2490.0,1227600],["2026-05-13",2510.0,2510.0,2460.0,2490.0,2172100],["2026-05-14",2510.0,2590.0,2500.0,2510.0,2464600],["2026-05-15",2530.0,2530.0,2500.0,2500.0,1622900],["2026-05-18",2540.0,2540.0,2490.0,2500.0,2170100],["2026-05-19",2500.0,2520.0,2480.0,2490.0,1810000],["2026-05-20",2500.0,2500.0,2350.0,2430.0,3717500],["2026-05-21",2440.0,2460.0,2400.0,2430.0,1442200],["2026-05-22",2440.0,2440.0,2410.0,2430.0,1337700],["2026-05-25",2440.0,2470.0,2430.0,2430.0,1596200],["2026-05-26",2430.0,2460.0,2420.0,2440.0,1330200],["2026-05-27",2440.0,2460.0,2420.0,2450.0,1851000],["2026-05-28",2450.0,2460.0,2420.0,2420.0,1795100],["2026-05-29",2420.0,2430.0,2410.0,2410.0,1103000],["2026-06-01",2540.0,2570.0,2530.0,2570.0,2739200],["2026-06-02",2740.0,2740.0,2710.0,2740.0,12822500],["2026-06-03",2900.0,2900.0,2760.0,2810.0,16215800],["2026-06-04",2800.0,2800.0,2680.0,2730.0,7727600],["2026-06-05",2770.0,2770.0,2610.0,2620.0,5839400],["2026-06-08",2620.0,2800.0,2570.0,2800.0,15128000],["2026-06-09",2830.0,2920.0,2780.0,2810.0,7419700],["2026-06-10",2790.0,2870.0,2750.0,2750.0,5992100],["2026-06-11",2770.0,2780.0,2680.0,2730.0,5222200],["2026-06-12",2740.0,2750.0,2650.0,2680.0,3915500],["2026-06-15",2700.0,2740.0,2670.0,2670.0,4764201],["2026-06-16",2720.0,2730.0,2660.0,2680.0,3968800],["2026-06-17",2690.0,2710.0,2650.0,2660.0,4476400],["2026-06-18",2670.0,2690.0,2640.0,2650.0,2031000],["2026-06-19",2650.0,2670.0,2600.0,2610.0,3548800],["2026-06-22",2600.0,2610.0,2560.0,2570.0,3781500],["2026-06-23",2570.0,2610.0,2560.0,2560.0,2428300],["2026-06-24",2570.0,2580.0,2520.0,2530.0,2167000],["2026-06-25",2550.0,2550.0,2520.0,2540.0,1192600],["2026-06-26",2540.0,2580.0,2520.0,2520.0,2102100],["2026-06-29",2560.0,2560.0,2520.0,2540.0,1399100],["2026-06-30",2570.0,2580.0,2530.0,2530.0,1521700],["2026-07-01",2540.0,2560.0,2530.0,2530.0,1201900],["2026-07-02",2550.0,2560.0,2520.0,2530.0,970800],["2026-07-03",2530.0,2530.0,2500.0,2500.0,2379100],["2026-07-06",2500.0,2550.0,2450.0,2470.0,2730400],["2026-07-07",2480.0,2480.0,2440.0,2460.0,2503100],["2026-07-08",2470.0,2510.0,2450.0,2490.0,1322300],["2026-07-09",2490.0,2500.0,2460.0,2470.0,967400],["2026-07-10",2470.0,2540.0,2460.0,2490.0,1749900],["2026-07-13",2500.0,2500.0,2420.0,2450.0,1637200],["2026-07-14",2450.0,2470.0,2430.0,2470.0,1273500],["2026-07-15",2470.0,2470.0,2400.0,2400.0,2516500],["2026-07-16",2400.0,2420.0,2310.0,2400.0,2696700],["2026-07-17",2400.0,2410.0,2360.0,2360.0,1167100],["2026-07-20",2350.0,2380.0,2240.0,2260.0,4312600],["2026-07-21",2250.0,2290.0,2200.0,2240.0,2619700],["2026-07-22",2250.0,2260.0,2180.0,2200.0,1867300],["2026-07-23",2210.0,2230.0,2060.0,2200.0,2405700],["2026-07-24",2200.0,2200.0,2150.0,2150.0,1054100],["2026-07-27",2160.0,2220.0,2090.0,2090.0,2086800],["2026-07-28",2070.0,2150.0,2040.0,2130.0,2586600],["2026-07-29",2130.0,2140.0,2090.0,2110.0,981300],["2026-07-30",2110.0,2180.0,2100.0,2150.0,2756100],["2026-07-31",2190.0,2200.0,2130.0,2130.0,2424600],["2026-08-03",2140.0,2200.0,2140.0,2180.0,1683900],["2026-08-04",2190.0,2210.0,2170.0,2170.0,1331900],["2026-08-05",2180.0,2240.0,2170.0,2190.0,2317200],["2026-08-06",2190.0,2220.0,2160.0,2170.0,1357200],["2026-08-07",2170.0,2190.0,2160.0,2170.0,2290500],["2026-08-10",2170.0,2190.0,2170.0,2180.0,1453300],["2026-08-11",2180.0,2330.0,2180.0,2330.0,9149300],["2026-08-12",2350.0,2360.0,2300.0,2300.0,2642000],["2026-08-13",2300.0,2310.0,2190.0,2200.0,5531400],["2026-08-14",2250.0,2250.0,2190.0,2200.0,3589100],["2026-08-17",2200.0,2230.0,2190.0,2200.0,1401800],["2026-08-18",2210.0,2220.0,2170.0,2180.0,1235400],["2026-08-19",2180.0,2190.0,2130.0,2160.0,2051900],["2026-08-20",2160.0,2180.0,2130.0,2160.0,1223400],["2026-08-21",2160.0,2210.0,2150.0,2190.0,2694900],["2026-08-24",2200.0,2230.0,2180.0,2220.0,2693400],["2026-08-25",2220.0,2230.0,2180.0,2190.0,1549900],["2026-08-26",2190.0,2200.0,2180.0,2180.0,1326100],["2026-08-27",2180.0,2190.0,2150.0,2170.0,1907900],["2026-08-28",2160.0,2180.0,2160.0,2170.0,966500],["2026-09-03",2130.0,2170.0,2130.0,2150.0,958300],["2026-09-04",2160.0,2170.0,2150.0,2160.0,1780800],["2026-09-07",2150.0,2170.0,2140.0,2140.0,1688900],["2026-09-08",2120.0,2130.0,2050.0,2060.0,6973400],["2026-09-09",2050.0,2050.0,1990.0,2010.0,6281900],["2026-09-10",2000.0,2020.0,1980.0,2010.0,2280100],["2026-09-11",1980.0,2000.0,1940.0,1950.0,4329300],["2026-09-14",1950.0,1960.0,1910.0,1910.0,3031800],["2026-09-15",1920.0,1950.0,1910.0,1940.0,2087600],["2026-09-16",1940.0,1940.0,1900.0,1900.0,1991200],["2026-09-17",1810.0,1940.0,1810.0,1910.0,3143100],["2026-09-18",1910.0,1940.0,1910.0,1920.0,1481900],["2026-09-21",1930.0,1940.0,1900.0,1910.0,2610800],["2026-09-22",1910.0,1930.0,1900.0,1910.0,1518300],["2026-09-23",1910.0,1920.0,1900.0,1910.0,1692100],["2026-09-24",1910.0,1910.0,1890.0,1910.0,1173100],["2026-09-25",1910.0,1920.0,1890.0,1910.0,1073900],["2026-09-28",1900.0,1910.0,1850.0,1860.0,2221400],["2026-09-29",1860.0,1890.0,1850.0,1850.0,1997400],["2026-09-30",1850.0,1870.0,1840.0,1850.0,1822100],["2026-10-01",1850.0,1870.0,1850.0,1860.0,1362500],["2026-10-02",1870.0,1870.0,1850.0,1860.0,1928800]]}