{"sym":"AGM","index":false,"bars":[["2012-12-14",9083.19,13397.71,9083.19,11467.53,3270],["2012-12-17",11637.84,11921.69,11637.84,11637.84,820],["2012-12-18",12205.54,12205.54,11353.99,11637.84,1130],["2012-12-19",11637.84,11637.84,11637.84,11637.84,100],["2012-12-20",11637.84,11637.84,11353.99,11353.99,1080],["2012-12-21",11353.99,11353.99,11353.99,11353.99,770],["2012-12-24",10899.83,11637.84,10899.83,11637.84,1730],["2012-12-25",11921.69,12205.54,11921.69,12205.54,20],["2012-12-26",11637.84,12489.39,11637.84,12489.39,2900],["2012-12-27",12489.39,13057.09,11864.92,13057.09,25020],["2012-12-28",12432.62,12489.39,12432.62,12489.39,1060],["2013-01-02",11864.92,12489.39,11864.92,12489.39,2540],["2013-01-03",11864.92,12489.39,11864.92,11864.92,1660],["2013-01-04",11353.99,11921.69,11297.22,11921.69,2430],["2013-01-07",11353.99,11921.69,11353.99,11921.69,1570],["2013-01-08",11353.99,11637.84,11353.99,11637.84,8680],["2013-01-09",11070.14,11637.84,11070.14,11637.84,590],["2013-01-10",11070.14,11637.84,11070.14,11637.84,380],["2013-01-11",11126.91,11183.68,11070.14,11183.68,1120],["2013-01-14",10956.6,11353.99,10956.6,11353.99,1100],["2013-01-15",11353.99,11353.99,11353.99,11353.99,0],["2013-01-16",10559.21,11353.99,10559.21,11353.99,550],["2013-01-17",10615.98,11353.99,10615.98,11353.99,2100],["2013-01-18",11353.99,11353.99,11353.99,11353.99,0],["2013-01-21",11353.99,11353.99,11353.99,11353.99,0],["2013-01-22",10559.21,11353.99,10559.21,11353.99,770],["2013-01-23",10786.29,11353.99,10559.21,10559.21,880],["2013-01-24",11297.22,11297.22,11297.22,11297.22,10],["2013-01-25",11297.22,11353.99,11297.22,11353.99,2090],["2013-01-28",11353.99,11353.99,11353.99,11353.99,0],["2013-01-29",10786.29,11297.22,10786.29,11297.22,590],["2013-01-30",11297.22,11297.22,11297.22,11297.22,10],["2013-01-31",11297.22,11297.22,11297.22,11297.22,300],["2013-02-01",11297.22,11297.22,11297.22,11297.22,400],["2013-02-04",11297.22,11297.22,11297.22,11297.22,30],["2013-02-05",11297.22,11297.22,11297.22,11297.22,30],["2013-02-06",10615.98,11297.22,10559.21,11297.22,1060],["2013-02-07",11297.22,11297.22,11297.22,11297.22,0],["2013-02-08",11297.22,11297.22,11297.22,11297.22,1380],["2013-02-18",10786.29,11353.99,10786.29,11353.99,130],["2013-02-19",11297.22,11297.22,10786.29,11297.22,700],["2013-02-20",10786.29,11297.22,10786.29,11297.22,20],["2013-02-21",10786.29,10786.29,10786.29,10786.29,350],["2013-02-22",10786.29,11297.22,10786.29,11297.22,360],["2013-02-25",11297.22,11297.22,11297.22,11297.22,0],["2013-02-26",11297.22,11297.22,11297.22,11297.22,0],["2013-02-27",10786.29,10786.29,10786.29,10786.29,30],["2013-02-28",10502.44,10786.29,10502.44,10786.29,480],["2013-03-01",10786.29,10786.29,10786.29,10786.29,0],["2013-03-04",10559.21,10559.21,10048.28,10048.28,210],["2013-03-05",10729.52,10729.52,10729.52,10729.52,10],["2013-03-06",10218.59,10218.59,10218.59,10218.59,900],["2013-03-07",10502.44,10502.44,10502.44,10502.44,10],["2013-03-08",10502.44,10502.44,10502.44,10502.44,0],["2013-03-11",10502.44,10502.44,10502.44,10502.44,0],["2013-03-12",9821.2,9821.2,9821.2,9821.2,10],["2013-03-13",10502.44,10502.44,10502.44,10502.44,70],["2013-03-14",9821.2,11183.68,9821.2,11183.68,2280],["2013-03-15",10502.44,11240.45,10445.67,11240.45,520],["2013-03-18",10502.44,11070.14,10502.44,11070.14,230],["2013-03-19",10332.13,10332.13,10332.13,10332.13,240],["2013-03-20",10786.29,10786.29,10786.29,10786.29,20],["2013-03-21",10559.21,10559.21,10048.28,10559.21,260],["2013-03-22",10672.75,10672.75,10672.75,10672.75,10],["2013-03-25",10672.75,10672.75,10672.75,10672.75,0],["2013-03-26",10672.75,10672.75,10672.75,10672.75,0],["2013-03-27",10672.75,10672.75,10672.75,10672.75,0],["2013-03-28",10786.29,10786.29,10786.29,10786.29,10],["2013-03-29",10786.29,10786.29,10786.29,10786.29,0],["2013-04-01",10786.29,10786.29,10786.29,10786.29,0],["2013-04-02",10786.29,10786.29,10786.29,10786.29,0],["2013-04-03",10786.29,10786.29,10786.29,10786.29,0],["2013-04-04",10786.29,10786.29,10218.59,10559.21,60],["2013-04-05",10786.29,10786.29,10786.29,10786.29,10],["2013-04-08",10218.59,10502.44,10218.59,10502.44,60],["2013-04-09",10502.44,10502.44,10502.44,10502.44,0],["2013-04-10",10502.44,10502.44,10502.44,10502.44,0],["2013-04-11",10502.44,10502.44,10502.44,10502.44,0],["2013-04-12",10672.75,10672.75,10672.75,10672.75,10],["2013-04-15",10672.75,10672.75,10672.75,10672.75,150000],["2013-04-16",9934.74,10672.75,9934.74,10672.75,1010],["2013-04-17",10672.75,10672.75,10672.75,10672.75,0],["2013-04-18",10672.75,10672.75,10672.75,10672.75,0],["2013-04-22",10672.75,10672.75,10672.75,10672.75,0],["2013-04-23",10672.75,10672.75,10672.75,10672.75,0],["2013-04-24",10672.75,10672.75,10672.75,10672.75,0],["2013-04-25",10672.75,10672.75,10672.75,10672.75,0],["2013-04-26",10672.75,10672.75,10672.75,10672.75,0],["2013-05-02",10672.75,10672.75,10672.75,10672.75,0],["2013-05-03",9934.74,10502.44,9934.74,10502.44,20],["2013-05-06",10502.44,10786.29,10502.44,10786.29,20],["2013-05-07",10786.29,10786.29,10786.29,10786.29,0],["2013-05-08",10786.29,10786.29,10786.29,10786.29,0],["2013-05-09",10786.29,10786.29,10161.82,10218.59,860],["2013-05-10",10218.59,10218.59,9934.74,10218.59,20],["2013-05-13",10218.59,10445.67,10218.59,10218.59,760],["2013-05-14",10445.67,10445.67,10218.59,10445.67,520],["2013-05-15",10672.75,10672.75,10672.75,10672.75,10],["2013-05-16",10672.75,10672.75,10218.59,10388.9,20],["2013-05-17",10218.59,10218.59,10218.59,10218.59,100],["2013-05-20",10502.44,10502.44,10502.44,10502.44,10],["2013-05-21",10811.34,10811.34,9884.65,10502.44,300],["2013-05-22",9884.65,10193.55,9884.65,10193.55,860],["2013-05-23",10502.44,10502.44,10502.44,10502.44,10],["2013-05-24",10008.21,10193.55,10008.21,10193.55,240],["2013-05-27",10502.44,10502.44,9822.87,10502.44,2190],["2013-05-28",10502.44,10502.44,10193.55,10193.55,1200],["2013-05-29",10193.55,10873.12,9884.65,10502.44,10830],["2013-05-30",10502.44,10502.44,10069.99,10069.99,210],["2013-05-31",10069.99,10440.66,10008.21,10440.66,530],["2013-06-03",10502.44,10502.44,10502.44,10502.44,10],["2013-06-04",10502.44,10502.44,10378.88,10378.88,440],["2013-06-05",10378.88,10378.88,10378.88,10378.88,0],["2013-06-06",10008.21,10440.66,10008.21,10440.66,450],["2013-06-07",10378.88,10378.88,10378.88,10378.88,300],["2013-06-10",10378.88,10378.88,9884.65,9884.65,40],["2013-06-11",9884.65,9884.65,9884.65,9884.65,200],["2013-06-12",10378.88,10378.88,10378.88,10378.88,10],["2013-06-13",10378.88,10378.88,10378.88,10378.88,700],["2013-06-14",10378.88,10378.88,10378.88,10378.88,0],["2013-06-17",9884.65,9884.65,9884.65,9884.65,510],["2013-06-18",9884.65,9884.65,9884.65,9884.65,0],["2013-06-19",9884.65,9884.65,9575.76,9699.31,670],["2013-06-20",9699.31,9699.31,9699.31,9699.31,0],["2013-06-21",9266.86,9266.86,9266.86,9266.86,270],["2013-06-24",8649.07,9143.3,8649.07,8957.97,760],["2013-06-25",9266.86,9266.86,8401.95,8957.97,300],["2013-06-26",8649.07,8649.07,8340.17,8340.17,400],["2013-06-27",8896.19,8896.19,8525.51,8525.51,260],["2013-06-28",8649.07,8649.07,8649.07,8649.07,10],["2013-07-01",8649.07,8649.07,8649.07,8649.07,0],["2013-07-02",8216.62,8525.51,8216.62,8525.51,150],["2013-07-03",8278.4,8340.17,8278.4,8340.17,220],["2013-07-04",8093.06,8093.06,7907.72,8093.06,890],["2013-07-05",7845.94,8649.07,7845.94,8649.07,5210],["2013-07-08",8957.97,8957.97,8216.62,8772.63,320],["2013-07-09",8216.62,8772.63,8216.62,8649.07,580],["2013-07-10",8649.07,8649.07,8649.07,8649.07,0],["2013-07-11",8216.62,8649.07,8093.06,8649.07,1160],["2013-07-12",8093.06,8587.29,8093.06,8525.51,2130],["2013-07-15",8525.51,8525.51,8525.51,8525.51,0],["2013-07-16",8340.17,8340.17,8031.28,8216.62,450],["2013-07-17",8340.17,8340.17,8031.28,8031.28,140],["2013-07-18",8216.62,8216.62,8216.62,8216.62,10],["2013-07-19",8216.62,8216.62,8216.62,8216.62,0],["2013-07-22",8216.62,8216.62,8216.62,8216.62,0],["2013-07-23",8031.28,8216.62,8031.28,8216.62,2480],["2013-07-24",8216.62,8216.62,8093.06,8093.06,110],["2013-07-25",8031.28,8216.62,8031.28,8216.62,5890],["2013-07-26",8216.62,8216.62,8216.62,8216.62,0],["2013-07-29",8031.28,8031.28,8031.28,8031.28,850],["2013-07-30",8031.28,8031.28,7660.6,7660.6,420],["2013-07-31",7660.6,7660.6,7660.6,7660.6,90],["2013-08-01",7660.6,7660.6,7660.6,7660.6,20],["2013-08-02",7660.6,7907.72,7660.6,7907.72,140],["2013-08-05",8031.28,8031.28,8031.28,8031.28,120],["2013-08-06",8278.4,8525.51,8278.4,8525.51,270],["2013-08-07",8525.51,8525.51,8525.51,8525.51,10],["2013-08-08",8525.51,8525.51,8525.51,8525.51,10],["2013-08-09",7969.5,7969.5,7969.5,7969.5,20],["2013-08-12",8278.4,8278.4,8278.4,8278.4,10],["2013-08-13",7722.38,7722.38,7722.38,7722.38,4000],["2013-08-14",8031.28,8031.28,8031.28,8031.28,40],["2013-08-15",8154.84,8154.84,8154.84,8154.84,20],["2013-08-16",7598.83,8154.84,7598.83,8154.84,5010],["2013-08-19",8154.84,8154.84,8154.84,8154.84,1500],["2013-08-20",8278.4,8278.4,8278.4,8278.4,20],["2013-08-21",8278.4,8278.4,8031.28,8031.28,270],["2013-08-22",8031.28,8031.28,8031.28,8031.28,0],["2013-08-23",7475.27,8031.28,7475.27,7475.27,120],["2013-08-26",7907.72,7907.72,7289.93,7907.72,390],["2013-08-27",8031.28,8031.28,7475.27,8031.28,290],["2013-08-28",8031.28,8031.28,8031.28,8031.28,0],["2013-08-29",8031.28,8031.28,8031.28,8031.28,0],["2013-08-30",8031.28,8031.28,8031.28,8031.28,0],["2013-09-03",8031.28,8031.28,8031.28,8031.28,0],["2013-09-04",8463.73,8463.73,8463.73,8463.73,10],["2013-09-05",7907.72,7907.72,7907.72,7907.72,100],["2013-09-06",7413.49,7907.72,7413.49,7907.72,150],["2013-09-09",7845.94,7845.94,7845.94,7845.94,10],["2013-09-10",7845.94,7845.94,7845.94,7845.94,0],["2013-09-11",7413.49,8031.28,7351.71,8031.28,2070],["2013-09-12",8031.28,8031.28,8031.28,8031.28,0],["2013-09-13",8031.28,8031.28,8031.28,8031.28,0],["2013-09-16",8031.28,8031.28,8031.28,8031.28,0],["2013-09-17",8031.28,8031.28,8031.28,8031.28,0],["2013-09-18",8031.28,8031.28,7475.27,8031.28,20],["2013-09-19",8031.28,8031.28,8031.28,8031.28,0],["2013-09-20",7722.38,7722.38,7475.27,7475.27,3180],["2013-09-23",7475.27,7475.27,7475.27,7475.27,490],["2013-09-24",7475.27,7475.27,7475.27,7475.27,0],["2013-09-25",7475.27,7969.5,7475.27,7969.5,2010],["2013-09-26",8340.17,8340.17,8340.17,8340.17,210],["2013-09-27",8031.28,8031.28,7784.16,7784.16,3400],["2013-09-30",8278.4,8278.4,7784.16,7784.16,110],["2013-10-01",7784.16,7784.16,7784.16,7784.16,500],["2013-10-02",7537.05,7537.05,7537.05,7537.05,510],["2013-10-03",7784.16,7784.16,7104.59,7104.59,70],["2013-10-04",7104.59,7598.83,7104.59,7598.83,150],["2013-10-07",7598.83,7598.83,7598.83,7598.83,210],["2013-10-08",7907.72,7907.72,7166.37,7722.38,520],["2013-10-09",7228.15,7228.15,7228.15,7228.15,10],["2013-10-10",7598.83,7598.83,7104.59,7475.27,250],["2013-10-11",7166.37,7537.05,7104.59,7537.05,280],["2013-10-14",7537.05,7537.05,7537.05,7537.05,0],["2013-10-15",7166.37,7413.49,7104.59,7413.49,1450],["2013-10-16",7289.93,7289.93,7289.93,7289.93,1000],["2013-10-17",7598.83,7598.83,7598.83,7598.83,500],["2013-10-18",7598.83,7598.83,7598.83,7598.83,0],["2013-10-21",7413.49,7598.83,7413.49,7598.83,3380],["2013-10-22",7475.27,7722.38,7475.27,7722.38,210],["2013-10-23",7660.6,7660.6,7660.6,7660.6,10],["2013-10-24",7660.6,7660.6,7660.6,7660.6,0],["2013-10-25",7537.05,7660.6,7537.05,7660.6,210],["2013-10-28",7660.6,7660.6,7660.6,7660.6,500],["2013-10-29",7660.6,7660.6,7598.83,7598.83,590],["2013-10-30",7969.5,7969.5,7969.5,7969.5,5500],["2013-10-31",8216.62,8216.62,8216.62,8216.62,20],["2013-11-01",8216.62,8216.62,8216.62,8216.62,0],["2013-11-04",8031.28,8031.28,8031.28,8031.28,660],["2013-11-05",7907.72,7907.72,7907.72,7907.72,500],["2013-11-06",7907.72,8031.28,7907.72,8031.28,230],["2013-11-07",8031.28,8031.28,8031.28,8031.28,100],["2013-11-08",8031.28,8031.28,8031.28,8031.28,0],["2013-11-11",8340.17,8340.17,7722.38,8278.4,60],["2013-11-12",8278.4,8278.4,8278.4,8278.4,0],["2013-11-13",8216.62,8216.62,8216.62,8216.62,250],["2013-11-14",8216.62,8216.62,8216.62,8216.62,0],["2013-11-15",7969.5,8154.84,7969.5,8154.84,70],["2013-11-18",8154.84,8154.84,8154.84,8154.84,0],["2013-11-19",7969.5,8031.28,7722.38,8031.28,4110],["2013-11-20",8031.28,8031.28,8031.28,8031.28,2000],["2013-11-21",8031.28,8031.28,8031.28,8031.28,4740],["2013-11-22",7845.94,8154.84,7845.94,7969.5,2190],["2013-11-25",7969.5,7969.5,7969.5,7969.5,0],["2013-11-26",7969.5,7969.5,7969.5,7969.5,0],["2013-11-27",7845.94,7845.94,7722.38,7845.94,720],["2013-11-28",7722.38,7722.38,7722.38,7722.38,3260],["2013-11-29",7722.38,7722.38,7722.38,7722.38,2000],["2013-12-02",7907.72,7907.72,7907.72,7907.72,10],["2013-12-03",8031.28,8031.28,8031.28,8031.28,30],["2013-12-04",8031.28,8093.06,7722.38,8093.06,5010],["2013-12-05",8093.06,8093.06,8093.06,8093.06,460],["2013-12-06",8154.84,8401.95,8154.84,8278.4,2330],["2013-12-09",8278.4,8834.41,8278.4,8834.41,5890],["2013-12-10",8834.41,8834.41,8649.07,8649.07,1010],["2013-12-11",8649.07,8649.07,8649.07,8649.07,2310],["2013-12-12",8772.63,8772.63,8772.63,8772.63,10],["2013-12-13",8525.51,8587.29,8525.51,8587.29,7010],["2013-12-16",8401.95,8401.95,8401.95,8401.95,1050],["2013-12-17",8401.95,8401.95,8401.95,8401.95,1000],["2013-12-18",8340.17,8340.17,8340.17,8340.17,8010],["2013-12-19",8278.4,8278.4,8154.84,8154.84,890],["2013-12-20",8340.17,8340.17,8340.17,8340.17,9100],["2013-12-23",8525.51,8587.29,8525.51,8525.51,90],["2013-12-24",8154.84,8154.84,8154.84,8154.84,1000],["2013-12-25",8154.84,8216.62,8154.84,8154.84,6210],["2013-12-26",8154.84,8154.84,8154.84,8154.84,0],["2013-12-27",8154.84,8154.84,8154.84,8154.84,0],["2013-12-30",8154.84,8154.84,8154.84,8154.84,0],["2013-12-31",8154.84,8154.84,8154.84,8154.84,0],["2014-01-02",8154.84,8154.84,8154.84,8154.84,0],["2014-01-03",8401.95,8463.73,8401.95,8463.73,700],["2014-01-06",8463.73,8463.73,8463.73,8463.73,0],["2014-01-07",8463.73,8463.73,8463.73,8463.73,0],["2014-01-08",8463.73,8463.73,8463.73,8463.73,0],["2014-01-09",8463.73,8463.73,8463.73,8463.73,0],["2014-01-10",8463.73,8463.73,8463.73,8463.73,0],["2014-01-13",8525.51,8525.51,8525.51,8525.51,200],["2014-01-14",8401.95,8463.73,7969.5,7969.5,2260],["2014-01-15",8525.51,8525.51,8525.51,8525.51,10],["2014-01-16",8525.51,8525.51,8525.51,8525.51,0],["2014-01-17",8525.51,8525.51,8525.51,8525.51,0],["2014-01-20",8525.51,8649.07,8525.51,8649.07,270],["2014-01-21",8587.29,8587.29,8587.29,8587.29,10],["2014-01-22",8401.95,8401.95,8401.95,8401.95,500],["2014-01-23",8401.95,8401.95,8401.95,8401.95,500],["2014-01-24",8401.95,8401.95,8216.62,8216.62,2800],["2014-01-27",8093.06,8463.73,8093.06,8463.73,200],["2014-02-06",8463.73,8463.73,8463.73,8463.73,800],["2014-02-07",8463.73,8463.73,8340.17,8340.17,2850],["2014-02-10",8340.17,8401.95,8278.4,8401.95,5900],["2014-02-11",8340.17,8401.95,8154.84,8401.95,9280],["2014-02-12",8957.97,8957.97,8649.07,8649.07,1010],["2014-02-13",8649.07,8649.07,8649.07,8649.07,0],["2014-02-14",9019.74,9019.74,8154.84,8340.17,8520],["2014-02-17",8340.17,8772.63,8340.17,8340.17,2700],["2014-02-18",8896.19,8896.19,8216.62,8216.62,110],["2014-02-19",8216.62,8587.29,8216.62,8463.73,1020],["2014-02-20",8401.95,8401.95,8216.62,8216.62,10950],["2014-02-21",8216.62,8649.07,8216.62,8649.07,10],["2014-02-24",8463.73,8649.07,8463.73,8649.07,2550],["2014-02-25",8463.73,8463.73,8340.17,8463.73,9360],["2014-02-26",8525.51,8525.51,8525.51,8525.51,10],["2014-02-27",8401.95,8463.73,8401.95,8463.73,3120],["2014-02-28",8463.73,8463.73,8463.73,8463.73,0],["2014-03-03",8340.17,8401.95,8340.17,8340.17,3970],["2014-03-04",8340.17,8340.17,8340.17,8340.17,0],["2014-03-05",8401.95,8463.73,8401.95,8463.73,12080],["2014-03-06",8525.51,8525.51,8525.51,8525.51,100],["2014-03-07",8154.84,8154.84,8154.84,8154.84,1100],["2014-03-10",8401.95,8463.73,8340.17,8340.17,11870],["2014-03-11",8463.73,8463.73,8463.73,8463.73,2010],["2014-03-12",8772.63,8772.63,8587.29,8649.07,13130],["2014-03-13",8525.51,8772.63,8525.51,8772.63,17070],["2014-03-14",9328.64,9328.64,9328.64,9328.64,51500],["2014-03-17",9946.43,9946.43,9761.09,9822.87,65700],["2014-03-18",10440.66,10440.66,9266.86,9822.87,18300],["2014-03-19",9143.3,9452.2,9143.3,9452.2,18240],["2014-03-20",9266.86,9266.86,9019.74,9019.74,4090],["2014-03-21",9205.08,9452.2,8957.97,9019.74,7550],["2014-03-24",8834.41,9143.3,8834.41,9081.52,26290],["2014-03-25",9081.52,9266.86,9081.52,9266.86,22200],["2014-03-26",9266.86,9266.86,9205.08,9266.86,3050],["2014-03-27",8772.63,9205.08,8772.63,9143.3,6520],["2014-03-28",9143.3,9143.3,9143.3,9143.3,10],["2014-03-31",9019.74,9143.3,8525.51,9143.3,10190],["2014-04-01",8525.51,8957.97,8525.51,8525.51,2920],["2014-04-02",8896.19,8957.97,8896.19,8896.19,860],["2014-04-03",8896.19,9019.74,8896.19,9019.74,4550],["2014-04-04",9019.74,9019.74,8587.29,9019.74,3060],["2014-04-07",8525.51,9019.74,8401.95,9019.74,5630],["2014-04-08",9019.74,9081.52,8957.97,9019.74,9120],["2014-04-10",9081.52,9081.52,9081.52,9081.52,10],["2014-04-11",9143.3,9143.3,9081.52,9143.3,30],["2014-04-14",9019.74,9019.74,8525.51,9019.74,10610],["2014-04-15",9266.86,9266.86,9205.08,9205.08,60],["2014-04-16",8649.07,9081.52,8649.07,9081.52,50],["2014-04-17",9081.52,9081.52,9081.52,9081.52,10],["2014-04-18",9081.52,9081.52,8525.51,9019.74,2400],["2014-04-21",9019.74,9019.74,9019.74,9019.74,10],["2014-04-22",9205.08,9205.08,9205.08,9205.08,100],["2014-04-23",9205.08,9205.08,9205.08,9205.08,0],["2014-04-24",8957.97,8957.97,8957.97,8957.97,500],["2014-04-25",8957.97,8957.97,8896.19,8896.19,30],["2014-04-28",8896.19,8896.19,8896.19,8896.19,0],["2014-04-29",8525.51,8957.97,8525.51,8957.97,500],["2014-05-05",8957.97,8957.97,8957.97,8957.97,0],["2014-05-06",8360.77,9289.74,8360.77,8360.77,1220],["2014-05-07",7829.93,8891.61,7829.93,8891.61,70],["2014-05-08",8294.41,8891.61,8294.41,8891.61,7530],["2014-05-09",9356.1,9356.1,8294.41,8294.41,2560],["2014-05-12",7763.57,8758.9,7763.57,8758.9,610],["2014-05-13",8891.61,8891.61,8891.61,8891.61,30],["2014-05-14",9090.68,9090.68,8626.19,8891.61,2120],["2014-05-15",8626.19,8626.19,8493.48,8493.48,5350],["2014-05-16",8891.61,8891.61,8891.61,8891.61,10],["2014-05-19",8891.61,8891.61,8891.61,8891.61,156740],["2014-05-20",8891.61,8891.61,8294.41,8891.61,1140],["2014-05-21",8559.83,8559.83,8559.83,8559.83,210],["2014-05-22",8891.61,8891.61,8559.83,8559.83,210],["2014-05-23",8294.41,8294.41,8294.41,8294.41,1000],["2014-05-26",8692.54,8692.54,8692.54,8692.54,10],["2014-05-27",9090.68,9090.68,9090.68,9090.68,10],["2014-05-28",9090.68,9090.68,9090.68,9090.68,0],["2014-05-29",9090.68,9090.68,9090.68,9090.68,10],["2014-05-30",9090.68,9090.68,9090.68,9090.68,0],["2014-06-02",9090.68,9090.68,9090.68,9090.68,0],["2014-06-03",8493.48,8891.61,8493.48,8493.48,1600],["2014-06-04",8626.19,8626.19,8626.19,8626.19,10],["2014-06-05",8028.99,8028.99,8028.99,8028.99,230],["2014-06-06",8294.41,8294.41,8294.41,8294.41,10],["2014-06-09",8427.12,8427.12,8427.12,8427.12,10],["2014-06-10",8360.77,8427.12,8294.41,8294.41,3370],["2014-06-11",7763.57,8294.41,7763.57,8294.41,1100],["2014-06-12",7829.93,8294.41,7829.93,8294.41,1010],["2014-06-13",7896.28,7896.28,7896.28,7896.28,10],["2014-06-16",8095.35,8095.35,8095.35,8095.35,200],["2014-06-17",7962.64,7962.64,7962.64,7962.64,3810],["2014-06-18",7962.64,7962.64,7896.28,7896.28,1410],["2014-06-19",7962.64,7962.64,7431.79,7431.79,40],["2014-06-20",7896.28,7896.28,7564.5,7896.28,30],["2014-06-23",7365.44,7896.28,7365.44,7498.15,5050],["2014-06-24",7829.93,7896.28,7166.37,7299.08,50],["2014-06-25",7763.57,7763.57,7365.44,7498.15,570],["2014-06-26",7498.15,7630.86,7498.15,7630.86,3510],["2014-06-27",7630.86,7630.86,7630.86,7630.86,0],["2014-06-30",7630.86,7630.86,7630.86,7630.86,1000],["2014-07-01",7697.21,8028.99,7697.21,8028.99,180],["2014-07-02",8028.99,8028.99,8028.99,8028.99,0],["2014-07-03",8028.99,8028.99,8028.99,8028.99,0],["2014-07-04",8028.99,8028.99,8028.99,8028.99,0],["2014-07-07",7763.57,8028.99,7763.57,8028.99,130],["2014-07-08",8028.99,8028.99,8028.99,8028.99,0],["2014-07-09",7498.15,7630.86,7498.15,7630.86,990],["2014-07-10",7829.93,7829.93,7697.21,7697.21,720],["2014-07-11",8161.7,8161.7,7697.21,7697.21,590],["2014-07-14",7962.64,7962.64,7962.64,7962.64,10],["2014-07-15",7697.21,7697.21,7697.21,7697.21,390],["2014-07-16",7962.64,7962.64,7962.64,7962.64,10],["2014-07-17",7763.57,7763.57,7763.57,7763.57,500],["2014-07-18",7763.57,7763.57,7697.21,7697.21,1250],["2014-07-21",7697.21,7697.21,7697.21,7697.21,0],["2014-07-22",7630.86,7962.64,7630.86,7962.64,620],["2014-07-23",7962.64,7962.64,7962.64,7962.64,0],["2014-07-24",7962.64,7962.64,7962.64,7962.64,0],["2014-07-25",7498.15,7498.15,7498.15,7498.15,10],["2014-07-28",7697.21,7697.21,7697.21,7697.21,10],["2014-07-29",7697.21,7697.21,7431.79,7431.79,210],["2014-07-30",7564.5,7564.5,7166.37,7166.37,110],["2014-07-31",7431.79,7564.5,7431.79,7564.5,500],["2014-08-01",8028.99,8028.99,8028.99,8028.99,10],["2014-08-04",8028.99,8028.99,8028.99,8028.99,0],["2014-08-05",7564.5,7630.86,7564.5,7630.86,20],["2014-08-06",7697.21,7697.21,7299.08,7697.21,40],["2014-08-07",7564.5,7630.86,7232.73,7630.86,120],["2014-08-08",7697.21,7697.21,7697.21,7697.21,20],["2014-08-11",7299.08,7299.08,7299.08,7299.08,10],["2014-08-12",7299.08,7299.08,7299.08,7299.08,0],["2014-08-13",7299.08,7299.08,7299.08,7299.08,0],["2014-08-14",7564.5,7564.5,7299.08,7299.08,1320],["2014-08-15",7299.08,7299.08,7299.08,7299.08,0],["2014-08-18",7299.08,7431.79,7299.08,7431.79,210],["2014-08-19",7630.86,7630.86,7166.37,7166.37,20],["2014-08-20",7431.79,7431.79,7431.79,7431.79,380],["2014-08-21",7431.79,7431.79,7431.79,7431.79,0],["2014-08-22",7697.21,7697.21,7630.86,7630.86,20],["2014-08-25",7299.08,7564.5,7166.37,7564.5,5330],["2014-08-26",7564.5,7564.5,7564.5,7564.5,0],["2014-08-27",7962.64,7962.64,7166.37,7166.37,1010],["2014-08-28",7564.5,7564.5,7299.08,7498.15,230],["2014-08-29",7564.5,7962.64,7498.15,7962.64,5050],["2014-09-03",7896.28,7962.64,7896.28,7962.64,1820],["2014-09-04",7962.64,7962.64,7962.64,7962.64,0],["2014-09-05",7431.79,8360.77,7431.79,7962.64,130],["2014-09-08",7697.21,7697.21,7697.21,7697.21,1020],["2014-09-09",7697.21,7697.21,7697.21,7697.21,0],["2014-09-10",7829.93,7829.93,7697.21,7697.21,2660],["2014-09-11",7697.21,7829.93,7697.21,7829.93,1280],["2014-09-12",7365.44,7962.64,7365.44,7962.64,5180],["2014-09-15",8360.77,8360.77,8360.77,8360.77,10],["2014-09-16",7896.28,7896.28,7896.28,7896.28,6700],["2014-09-17",7829.93,7962.64,7431.79,7431.79,320],["2014-09-18",7896.28,7896.28,7896.28,7896.28,1220],["2014-09-19",8360.77,8360.77,7630.86,7630.86,8260],["2014-09-22",7630.86,7630.86,7630.86,7630.86,0],["2014-09-23",7498.15,8161.7,7498.15,8161.7,2760],["2014-09-24",7763.57,7763.57,7697.21,7697.21,5030],["2014-09-25",7962.64,7962.64,7962.64,7962.64,30],["2014-09-26",7763.57,7829.93,7763.57,7763.57,3560],["2014-09-29",7829.93,7962.64,7829.93,7962.64,100],["2014-09-30",7962.64,7962.64,7896.28,7896.28,2300],["2014-10-01",7896.28,7962.64,7896.28,7962.64,500],["2014-10-02",7962.64,7962.64,7896.28,7896.28,6400],["2014-10-03",7896.28,8294.41,7896.28,8294.41,115670],["2014-10-06",8294.41,8294.41,8095.35,8294.41,11250],["2014-10-07",8360.77,8559.83,8360.77,8559.83,33620],["2014-10-08",8360.77,8559.83,8294.41,8559.83,190530],["2014-10-09",8228.06,8559.83,8228.06,8559.83,1380],["2014-10-10",8294.41,8957.97,8294.41,8957.97,39300],["2014-10-13",8891.61,8957.97,8360.77,8891.61,18110],["2014-10-14",8493.48,8758.9,8294.41,8758.9,19020],["2014-10-15",8294.41,8294.41,8161.7,8161.7,41730],["2014-10-16",8559.83,8559.83,8559.83,8559.83,20],["2014-10-17",8294.41,8294.41,8095.35,8095.35,1770],["2014-10-20",8294.41,8294.41,7697.21,8228.06,5020],["2014-10-21",8228.06,8228.06,8228.06,8228.06,0],["2014-10-22",8559.83,8559.83,8228.06,8228.06,40],["2014-10-23",7829.93,8294.41,7829.93,8294.41,670],["2014-10-24",8360.77,8360.77,8294.41,8294.41,20],["2014-10-27",7763.57,7829.93,7763.57,7763.57,3630],["2014-10-28",7763.57,7763.57,7431.79,7431.79,410],["2014-10-29",7166.37,7763.57,7166.37,7763.57,4300],["2014-10-30",7829.93,7829.93,7564.5,7564.5,3030],["2014-10-31",7365.44,7697.21,7232.73,7232.73,5390],["2014-11-03",7697.21,7697.21,7299.08,7697.21,5420],["2014-11-04",7431.79,7431.79,7431.79,7431.79,2000],["2014-11-05",7763.57,7763.57,7431.79,7431.79,210],["2014-11-06",7431.79,7498.15,7431.79,7498.15,3630],["2014-11-07",7498.15,7564.5,7498.15,7564.5,2610],["2014-11-10",7498.15,7630.86,7498.15,7630.86,570],["2014-11-11",7564.5,7630.86,7564.5,7630.86,220],["2014-11-12",7564.5,7697.21,7498.15,7697.21,10210],["2014-11-13",7697.21,7697.21,7630.86,7630.86,810],["2014-11-14",7630.86,7697.21,7630.86,7697.21,1250],["2014-11-17",7630.86,7697.21,7630.86,7630.86,1100],["2014-11-18",7697.21,7697.21,7697.21,7697.21,1300],["2014-11-19",7697.21,7697.21,7697.21,7697.21,0],["2014-11-20",7697.21,7763.57,7697.21,7763.57,450],["2014-11-21",7564.5,7962.64,7564.5,7630.86,750],["2014-11-24",7630.86,7697.21,7630.86,7697.21,20],["2014-11-25",7896.28,7896.28,7896.28,7896.28,10],["2014-11-26",7763.57,7763.57,7763.57,7763.57,2000],["2014-11-27",7697.21,7697.21,7697.21,7697.21,500],["2014-11-28",7697.21,7697.21,7697.21,7697.21,0],["2014-12-01",7763.57,7896.28,7630.86,7896.28,5120],["2014-12-02",8028.99,8028.99,7630.86,7630.86,130],["2014-12-03",7763.57,7763.57,7763.57,7763.57,450],["2014-12-04",7763.57,7763.57,7763.57,7763.57,2410],["2014-12-05",7763.57,7763.57,7763.57,7763.57,0],["2014-12-08",7697.21,7697.21,7697.21,7697.21,1000],["2014-12-09",7299.08,7299.08,7299.08,7299.08,10],["2014-12-10",7498.15,7763.57,7498.15,7763.57,2120],["2014-12-11",7564.5,7564.5,7564.5,7564.5,1000],["2014-12-12",7962.64,7962.64,7962.64,7962.64,10],["2014-12-15",7564.5,7630.86,7564.5,7630.86,7010],["2014-12-16",7630.86,7630.86,7630.86,7630.86,70],["2014-12-17",7962.64,7962.64,7498.15,7498.15,2740],["2014-12-18",7033.66,7962.64,7033.66,7962.64,20],["2014-12-19",7962.64,7962.64,7962.64,7962.64,0],["2014-12-22",7962.64,7962.64,7962.64,7962.64,0],["2014-12-23",7962.64,7962.64,7962.64,7962.64,0],["2014-12-24",7630.86,7630.86,7564.5,7564.5,2920],["2014-12-25",7564.5,7564.5,7564.5,7564.5,0],["2014-12-26",7630.86,7630.86,7630.86,7630.86,690],["2014-12-29",7630.86,7630.86,7630.86,7630.86,0],["2014-12-30",7630.86,7630.86,7630.86,7630.86,0],["2014-12-31",7630.86,7630.86,7630.86,7630.86,0],["2015-01-05",7630.86,7630.86,7630.86,7630.86,0],["2015-01-06",7630.86,7630.86,7630.86,7630.86,0],["2015-01-07",7630.86,7630.86,7630.86,7630.86,1000],["2015-01-08",7564.5,7564.5,7299.08,7299.08,980],["2015-01-09",7564.5,7564.5,7564.5,7564.5,2500],["2015-01-12",7697.21,7697.21,7697.21,7697.21,70],["2015-01-13",7697.21,7697.21,7697.21,7697.21,800],["2015-01-14",7564.5,7564.5,7498.15,7498.15,1000],["2015-01-15",7498.15,7630.86,7498.15,7630.86,1950],["2015-01-16",7630.86,7630.86,7564.5,7564.5,2000],["2015-01-19",7564.5,7564.5,7564.5,7564.5,1000],["2015-01-20",7564.5,7564.5,7564.5,7564.5,2130],["2015-01-21",7564.5,7564.5,7564.5,7564.5,0],["2015-01-22",7100.02,7564.5,7100.02,7431.79,6980],["2015-01-23",7431.79,7431.79,7431.79,7431.79,0],["2015-01-26",7431.79,7431.79,7431.79,7431.79,0],["2015-01-27",7299.08,7299.08,7299.08,7299.08,10],["2015-01-28",7299.08,7299.08,6967.31,7232.73,340],["2015-01-29",7299.08,7299.08,7299.08,7299.08,100],["2015-01-30",7033.66,7033.66,6967.31,6967.31,460],["2015-02-02",7033.66,7033.66,7033.66,7033.66,100],["2015-02-03",7033.66,7033.66,7033.66,7033.66,10],["2015-02-04",7100.02,7100.02,7100.02,7100.02,10],["2015-02-05",7564.5,7564.5,7431.79,7431.79,110],["2015-02-06",7431.79,7431.79,7431.79,7431.79,0],["2015-02-09",7431.79,7431.79,7431.79,7431.79,0],["2015-02-10",7100.02,7431.79,7100.02,7431.79,160],["2015-02-11",7100.02,7166.37,7100.02,7166.37,1220],["2015-02-12",7100.02,7100.02,7100.02,7100.02,1100],["2015-02-13",7100.02,7100.02,7100.02,7100.02,2300],["2015-02-24",7166.37,7232.73,7166.37,7232.73,2500],["2015-02-25",7100.02,7100.02,7100.02,7100.02,300],["2015-02-26",7166.37,7166.37,7100.02,7100.02,620],["2015-02-27",7100.02,7100.02,7033.66,7033.66,2230],["2015-03-02",6967.31,7100.02,6967.31,7033.66,4510],["2015-03-03",7100.02,7100.02,7033.66,7033.66,210],["2015-03-04",7033.66,7033.66,6967.31,6967.31,1100],["2015-03-05",6900.95,6900.95,6768.24,6900.95,390],["2015-03-06",6502.82,6834.6,6502.82,6834.6,5600],["2015-03-09",6436.46,7232.73,6436.46,6569.17,6950],["2015-03-10",6569.17,6768.24,6502.82,6502.82,2160],["2015-03-11",6834.6,6834.6,6569.17,6569.17,850],["2015-03-12",6701.89,6768.24,6635.53,6635.53,10650],["2015-03-13",6768.24,6834.6,6768.24,6834.6,5050],["2015-03-16",6834.6,6967.31,6834.6,6834.6,23980],["2015-03-17",6834.6,6834.6,6834.6,6834.6,0],["2015-03-18",6701.89,6768.24,6701.89,6768.24,3220],["2015-03-19",6834.6,6834.6,6768.24,6834.6,46530],["2015-03-20",6967.31,6967.31,6967.31,6967.31,18050],["2015-03-23",6900.95,7299.08,6635.53,7299.08,22220],["2015-03-24",7232.73,7232.73,6900.95,6900.95,1550],["2015-03-25",6900.95,6967.31,6900.95,6967.31,2230],["2015-03-26",7100.02,7100.02,6900.95,6967.31,12260],["2015-03-27",7033.66,7033.66,6900.95,6900.95,3970],["2015-03-30",6701.89,6701.89,6635.53,6635.53,1320],["2015-03-31",6701.89,6834.6,6635.53,6834.6,9890],["2015-04-01",6701.89,6701.89,6635.53,6635.53,7500],["2015-04-02",6768.24,6768.24,6701.89,6768.24,10000],["2015-04-03",6834.6,6834.6,6834.6,6834.6,30],["2015-04-06",6834.6,6967.31,6834.6,6967.31,15060],["2015-04-07",6967.31,6967.31,6967.31,6967.31,40],["2015-04-08",6900.95,6900.95,6900.95,6900.95,4500],["2015-04-09",6768.24,6768.24,6768.24,6768.24,200],["2015-04-10",6900.95,6900.95,6900.95,6900.95,20],["2015-04-13",6967.31,6967.31,6834.6,6834.6,1310],["2015-04-14",6635.53,6834.6,6502.82,6834.6,3490],["2015-04-15",6834.6,6834.6,6834.6,6834.6,2120],["2015-04-16",6834.6,6834.6,6834.6,6834.6,21050],["2015-04-17",7033.66,7033.66,7033.66,7033.66,10],["2015-04-20",7033.66,7232.73,7033.66,7232.73,1970],["2015-04-21",6967.31,6967.31,6967.31,6967.31,100],["2015-04-22",6967.31,6967.31,6967.31,6967.31,0],["2015-04-23",6967.31,6967.31,6967.31,6967.31,0],["2015-04-24",6967.31,6967.31,6967.31,6967.31,0],["2015-04-27",6569.17,6569.17,6569.17,6569.17,80],["2015-05-04",6569.17,6569.17,6569.17,6569.17,0],["2015-05-05",6900.95,6900.95,6900.95,6900.95,1510],["2015-05-06",7100.02,7100.02,7100.02,7100.02,10],["2015-05-07",6900.95,6967.31,6635.53,6834.6,7400],["2015-05-08",6834.6,6834.6,6834.6,6834.6,0],["2015-05-11",6967.31,6967.31,6967.31,6967.31,10],["2015-05-12",6967.31,6967.31,6967.31,6967.31,0],["2015-05-13",7100.02,7100.02,7100.02,7100.02,10],["2015-05-14",7100.02,7100.02,7100.02,7100.02,10],["2015-05-15",6834.6,6834.6,6701.89,6701.89,1500],["2015-05-18",7100.02,7100.02,6303.75,6303.75,410],["2015-05-19",6303.75,6701.89,5905.62,5905.62,1990],["2015-05-20",6303.75,6303.75,6303.75,6303.75,1010],["2015-05-21",6724.0,6724.0,6724.0,6724.0,920],["2015-05-22",6724.0,6724.0,6724.0,6724.0,0],["2015-05-25",7004.17,7004.17,6934.13,6934.13,80],["2015-05-26",7004.17,7004.17,6724.0,6934.13,3860],["2015-05-27",7004.17,7004.17,7004.17,7004.17,410],["2015-05-28",6724.0,7004.17,6724.0,7004.17,60],["2015-05-29",6794.05,7004.17,6583.92,7004.17,2010],["2015-06-01",7004.17,7004.17,7004.17,7004.17,0],["2015-06-02",7004.17,7004.17,7004.17,7004.17,500],["2015-06-03",6724.0,6934.13,6653.96,6864.09,1030],["2015-06-04",6864.09,6864.09,6864.09,6864.09,190],["2015-06-05",7004.17,7004.17,7004.17,7004.17,640],["2015-06-08",6653.96,6934.13,6513.88,6934.13,5050],["2015-06-09",6583.92,6934.13,6513.88,6934.13,3710],["2015-06-10",6513.88,6513.88,6513.88,6513.88,680],["2015-06-11",6864.09,6864.09,6373.8,6864.09,520],["2015-06-12",6443.84,6794.05,6443.84,6443.84,3880],["2015-06-15",6724.0,6724.0,6513.88,6513.88,4950],["2015-06-16",6934.13,6934.13,6583.92,6864.09,10280],["2015-06-17",6864.09,7004.17,6864.09,6864.09,22440],["2015-06-18",6934.13,6934.13,6864.09,6864.09,5520],["2015-06-19",6864.09,6934.13,6864.09,6934.13,310],["2015-06-22",6934.13,6934.13,6934.13,6934.13,8340],["2015-06-23",6934.13,6934.13,6934.13,6934.13,90],["2015-06-24",7074.21,7074.21,6934.13,7074.21,7100],["2015-06-25",6934.13,6934.13,6934.13,6934.13,13000],["2015-06-26",6934.13,6934.13,6934.13,6934.13,4190],["2015-06-29",6934.13,6934.13,6934.13,6934.13,9510],["2015-06-30",7004.17,7004.17,7004.17,7004.17,17000],["2015-07-01",6934.13,6934.13,6934.13,6934.13,2000],["2015-07-02",6934.13,6934.13,6934.13,6934.13,5510],["2015-07-03",7144.25,7144.25,6934.13,6934.13,20],["2015-07-06",6934.13,6934.13,6934.13,6934.13,700],["2015-07-07",7144.25,7144.25,7144.25,7144.25,10],["2015-07-08",6934.13,6934.13,6864.09,6864.09,5670],["2015-07-09",6864.09,6864.09,6864.09,6864.09,0],["2015-07-10",6864.09,6864.09,6864.09,6864.09,0],["2015-07-13",6864.09,6864.09,6864.09,6864.09,0],["2015-07-14",6864.09,6864.09,6794.05,6794.05,3910],["2015-07-15",6794.05,6794.05,6794.05,6794.05,0],["2015-07-16",7144.25,7144.25,7144.25,7144.25,40],["2015-07-17",7144.25,7144.25,7144.25,7144.25,0],["2015-07-20",6653.96,6653.96,6653.96,6653.96,1200],["2015-07-21",6513.88,6513.88,6513.88,6513.88,500],["2015-07-22",6513.88,6513.88,6513.88,6513.88,1430],["2015-07-23",6513.88,6513.88,6513.88,6513.88,0],["2015-07-24",6513.88,6513.88,6513.88,6513.88,100],["2015-07-27",6934.13,6934.13,6934.13,6934.13,100],["2015-07-28",6934.13,6934.13,6934.13,6934.13,10],["2015-07-29",6934.13,6934.13,6934.13,6934.13,0],["2015-07-30",6934.13,6934.13,6934.13,6934.13,0],["2015-07-31",6513.88,6653.96,6513.88,6653.96,520],["2015-08-03",6653.96,6653.96,6653.96,6653.96,0],["2015-08-04",6724.0,6724.0,6653.96,6653.96,5100],["2015-08-05",6653.96,6653.96,6653.96,6653.96,1190],["2015-08-06",6653.96,6653.96,6653.96,6653.96,0],["2015-08-07",6653.96,6653.96,6653.96,6653.96,0],["2015-08-10",6934.13,7074.21,6934.13,7074.21,6720],["2015-08-11",7494.46,7564.5,7494.46,7564.5,6090],["2015-08-12",8054.8,8054.8,7704.59,7844.67,38630],["2015-08-13",7774.63,8054.8,7424.42,7634.55,16340],["2015-08-14",7564.5,7634.55,7564.5,7564.5,1240],["2015-08-17",7634.55,8054.8,7634.55,8054.8,30],["2015-08-18",7704.59,7914.71,7494.46,7914.71,9730],["2015-08-19",7634.55,7704.59,7424.42,7704.59,2040],["2015-08-20",7214.3,7704.59,7214.3,7704.59,230],["2015-08-21",7214.3,7284.34,7214.3,7214.3,10140],["2015-08-24",6794.05,6794.05,6724.0,6724.0,2900],["2015-08-25",7004.17,7004.17,6864.09,6864.09,5010],["2015-08-26",7004.17,7004.17,6513.88,6513.88,20],["2015-08-27",6934.13,6934.13,6583.92,6653.96,139090],["2015-08-28",6794.05,7074.21,6794.05,7074.21,5070],["2015-08-31",7284.34,7284.34,7284.34,7284.34,100],["2015-09-01",7004.17,7004.17,7004.17,7004.17,40],["2015-09-03",7284.34,7284.34,7284.34,7284.34,10],["2015-09-04",7704.59,7704.59,7704.59,7704.59,30],["2015-09-07",7704.59,7704.59,7704.59,7704.59,0],["2015-09-08",8194.88,8194.88,7284.34,7284.34,1980],["2015-09-09",7284.34,7284.34,7284.34,7284.34,0],["2015-09-10",7354.38,7354.38,6794.05,7144.25,2070],["2015-09-11",7354.38,7354.38,7354.38,7354.38,10],["2015-09-14",7354.38,7354.38,7354.38,7354.38,10],["2015-09-15",7354.38,7354.38,7354.38,7354.38,0],["2015-09-16",7354.38,7354.38,7354.38,7354.38,0],["2015-09-17",7004.17,7354.38,7004.17,7354.38,510],["2015-09-18",7354.38,7354.38,7354.38,7354.38,0],["2015-09-21",7354.38,7354.38,7354.38,7354.38,0],["2015-09-22",7354.38,7354.38,7354.38,7354.38,0],["2015-09-23",7354.38,7354.38,7354.38,7354.38,0],["2015-09-24",7354.38,7354.38,7354.38,7354.38,0],["2015-09-25",7284.34,7284.34,7284.34,7284.34,50],["2015-09-28",7354.38,7354.38,7284.34,7284.34,2410],["2015-09-29",7214.3,7214.3,6934.13,6934.13,4460],["2015-09-30",7004.17,7074.21,6934.13,7074.21,2000],["2015-10-01",7074.21,7564.5,7074.21,7564.5,90],["2015-10-02",7354.38,7564.5,7354.38,7564.5,160],["2015-10-05",7564.5,7564.5,7564.5,7564.5,0],["2015-10-06",7074.21,7354.38,7074.21,7284.34,2790],["2015-10-07",7284.34,7284.34,7284.34,7284.34,0],["2015-10-08",6864.09,7074.21,6794.05,6794.05,10100],["2015-10-09",6724.0,6724.0,6583.92,6724.0,4620],["2015-10-12",6724.0,6724.0,6724.0,6724.0,0],["2015-10-13",6724.0,6724.0,6724.0,6724.0,2000],["2015-10-14",7004.17,7004.17,6724.0,6724.0,7980],["2015-10-15",6794.05,6864.09,6794.05,6864.09,1080],["2015-10-16",6653.96,6653.96,6653.96,6653.96,100],["2015-10-19",6583.92,6653.96,6583.92,6653.96,1500],["2015-10-20",6653.96,6653.96,6583.92,6583.92,2630],["2015-10-21",6583.92,6583.92,6583.92,6583.92,0],["2015-10-22",6513.88,6513.88,6513.88,6513.88,50],["2015-10-23",6303.75,6583.92,6303.75,6583.92,1670],["2015-10-26",6303.75,6303.75,6303.75,6303.75,2030],["2015-10-27",6303.75,6303.75,6303.75,6303.75,1590],["2015-10-28",6303.75,6303.75,6303.75,6303.75,0],["2015-10-29",6303.75,6303.75,6303.75,6303.75,0],["2015-10-30",6303.75,6303.75,6233.71,6233.71,1500],["2015-11-02",6163.67,6163.67,6023.59,6023.59,1450],["2015-11-03",5953.54,6443.84,5603.34,6443.84,9740],["2015-11-04",6443.84,6443.84,6093.63,6303.75,8840],["2015-11-05",6653.96,6653.96,6653.96,6653.96,10],["2015-11-06",6864.09,6864.09,6864.09,6864.09,10],["2015-11-09",6864.09,6864.09,6443.84,6443.84,410],["2015-11-10",6163.67,6233.71,6163.67,6233.71,330],["2015-11-11",6163.67,6163.67,5813.46,5813.46,860],["2015-11-12",6163.67,6163.67,5743.42,5743.42,240],["2015-11-13",5673.38,5673.38,5673.38,5673.38,700],["2015-11-16",6023.59,6023.59,6023.59,6023.59,20],["2015-11-17",6023.59,6023.59,6023.59,6023.59,0],["2015-11-18",6443.84,6443.84,6443.84,6443.84,10],["2015-11-19",6023.59,6023.59,6023.59,6023.59,850],["2015-11-20",6023.59,6023.59,6023.59,6023.59,0],["2015-11-23",6303.75,6443.84,6303.75,6303.75,1090],["2015-11-24",6093.63,6093.63,5953.54,6093.63,5000],["2015-11-25",6443.84,6443.84,6233.71,6233.71,7700],["2015-11-26",6513.88,6653.96,6513.88,6653.96,480],["2015-11-27",7004.17,7074.21,7004.17,7074.21,9180],["2015-11-30",7354.38,7354.38,7004.17,7004.17,18170],["2015-12-01",7424.42,7424.42,7004.17,7004.17,110],["2015-12-02",7354.38,7494.46,7354.38,7494.46,16240],["2015-12-03",7704.59,7984.75,7704.59,7984.75,8700],["2015-12-04",8194.88,8475.05,8194.88,8475.05,13180],["2015-12-07",8895.3,8895.3,8194.88,8545.09,3020],["2015-12-08",8545.09,8615.13,7984.75,8475.05,14130],["2015-12-09",7984.75,8194.88,7914.71,7914.71,310],["2015-12-10",8405.0,8405.0,7424.42,7844.67,550],["2015-12-11",7704.59,8124.84,7354.38,8054.8,3490],["2015-12-14",8545.09,8545.09,7494.46,8054.8,170],["2015-12-15",7494.46,8054.8,7494.46,7984.75,170],["2015-12-16",7564.5,7984.75,7494.46,7984.75,490],["2015-12-17",7494.46,7494.46,7494.46,7494.46,1470],["2015-12-18",7914.71,7914.71,7004.17,7494.46,3000],["2015-12-21",7704.59,7704.59,7004.17,7564.5,70],["2015-12-22",7074.21,7634.55,7074.21,7074.21,2980],["2015-12-23",6583.92,7354.38,6583.92,6583.92,16280],["2015-12-24",6233.71,7004.17,6233.71,7004.17,2240],["2015-12-25",6583.92,7354.38,6513.88,6513.88,2300],["2015-12-28",6443.84,6513.88,6443.84,6513.88,5730],["2015-12-29",6443.84,6513.88,6373.8,6373.8,1740],["2015-12-30",6513.88,6794.05,6303.75,6794.05,4180],["2015-12-31",6724.0,7144.25,6653.96,7144.25,5510],["2016-01-04",6724.0,6724.0,6724.0,6724.0,70],["2016-01-05",6653.96,6653.96,6653.96,6653.96,440],["2016-01-06",6513.88,6513.88,6513.88,6513.88,20],["2016-01-07",6513.88,6513.88,6443.84,6443.84,2280],["2016-01-08",6443.84,6443.84,6443.84,6443.84,0],["2016-01-11",6583.92,6583.92,6513.88,6513.88,1040],["2016-01-12",6583.92,6583.92,6583.92,6583.92,970],["2016-01-13",6653.96,6653.96,6653.96,6653.96,460],["2016-01-14",6513.88,6513.88,6513.88,6513.88,10],["2016-01-15",6864.09,6864.09,6864.09,6864.09,760],["2016-01-18",6583.92,6583.92,6583.92,6583.92,590],["2016-01-19",6583.92,6583.92,6583.92,6583.92,410],["2016-01-20",6794.05,6794.05,6794.05,6794.05,10],["2016-01-21",6794.05,6794.05,6794.05,6794.05,330],["2016-01-22",6794.05,6794.05,6794.05,6794.05,0],["2016-01-25",7074.21,7144.25,6794.05,7144.25,580],["2016-01-26",7144.25,7144.25,6864.09,6864.09,1370],["2016-01-27",6864.09,6864.09,6864.09,6864.09,0],["2016-01-28",7144.25,7284.34,7144.25,7284.34,350],["2016-01-29",7284.34,7284.34,6864.09,7144.25,2170],["2016-02-01",7144.25,7144.25,7144.25,7144.25,0],["2016-02-02",6864.09,6864.09,6864.09,6864.09,1200],["2016-02-03",7144.25,7144.25,7144.25,7144.25,530],["2016-02-04",7564.5,7564.5,7424.42,7424.42,700],["2016-02-05",7424.42,7424.42,7424.42,7424.42,0],["2016-02-15",7424.42,7424.42,7424.42,7424.42,0],["2016-02-16",7214.3,7214.3,7214.3,7214.3,2000],["2016-02-17",7214.3,7214.3,7214.3,7214.3,0],["2016-02-18",7214.3,7214.3,7214.3,7214.3,0],["2016-02-19",7284.34,7284.34,7284.34,7284.34,200],["2016-02-22",7284.34,7284.34,7214.3,7214.3,1040],["2016-02-23",7564.5,7564.5,7144.25,7214.3,4740],["2016-02-24",7214.3,7214.3,7214.3,7214.3,2500],["2016-02-25",7144.25,7144.25,7144.25,7144.25,40],["2016-02-26",7144.25,7144.25,7144.25,7144.25,0],["2016-02-29",7144.25,7144.25,7144.25,7144.25,40],["2016-03-01",7144.25,7144.25,7004.17,7004.17,1950],["2016-03-02",6724.0,7494.46,6724.0,7494.46,24080],["2016-03-03",7914.71,7914.71,7004.17,7004.17,2020],["2016-03-04",7354.38,7354.38,7354.38,7354.38,10],["2016-03-07",7214.3,7214.3,7144.25,7144.25,3050],["2016-03-08",7144.25,7214.3,7144.25,7214.3,3640],["2016-03-09",7214.3,7214.3,7214.3,7214.3,10],["2016-03-10",7214.3,7214.3,7144.25,7214.3,2310],["2016-03-11",7354.38,7354.38,7284.34,7354.38,5010],["2016-03-14",7354.38,7704.59,7284.34,7564.5,10100],["2016-03-15",7634.55,7634.55,7354.38,7354.38,2290],["2016-03-16",7564.5,7634.55,7354.38,7494.46,32890],["2016-03-17",7704.59,7984.75,7634.55,7704.59,33920],["2016-03-18",7704.59,7704.59,7494.46,7494.46,8850],["2016-03-21",7354.38,7494.46,7354.38,7354.38,6250],["2016-03-22",7354.38,7354.38,7354.38,7354.38,20],["2016-03-23",7634.55,7634.55,7284.34,7354.38,280],["2016-03-24",7284.34,7354.38,7214.3,7214.3,6360],["2016-03-25",7214.3,7354.38,7074.21,7354.38,6530],["2016-03-28",7354.38,7844.67,7354.38,7844.67,72850],["2016-03-29",8264.92,8334.96,8264.92,8334.96,40180],["2016-03-30",8895.3,8895.3,8825.25,8895.3,67360],["2016-03-31",9455.63,9455.63,9175.46,9455.63,236010],["2016-04-01",9455.63,9945.92,8895.3,9105.42,52990],["2016-04-04",9035.38,9245.5,8615.13,8615.13,2420],["2016-04-05",8615.13,8965.34,8264.92,8685.17,7000],["2016-04-06",8475.05,9105.42,8475.05,9035.38,17770],["2016-04-07",8615.13,8965.34,8615.13,8755.21,14270],["2016-04-08",9105.42,9315.55,9105.42,9315.55,162000],["2016-04-11",9805.84,9805.84,9315.55,9315.55,56530],["2016-04-12",9315.55,9455.63,9175.46,9245.5,33630],["2016-04-13",9105.42,9385.59,9035.38,9245.5,24660],["2016-04-14",9315.55,9315.55,8755.21,9175.46,41460],["2016-04-15",8825.25,9175.46,8685.17,8825.25,20120],["2016-04-19",9315.55,9385.59,9245.5,9385.59,138070],["2016-04-20",9805.84,9875.88,9245.5,9245.5,66660],["2016-04-21",9385.59,9385.59,8965.34,9245.5,20230],["2016-04-22",8895.3,9315.55,8895.3,9245.5,26050],["2016-04-25",8895.3,9105.42,8825.25,9105.42,66500],["2016-04-26",8825.25,9245.5,8755.21,8755.21,13900],["2016-04-27",8755.21,9175.46,8615.13,9035.38,41700],["2016-04-28",9035.38,9105.42,8965.34,8965.34,15010],["2016-04-29",9525.67,9525.67,9385.59,9525.67,231230],["2016-05-04",10156.05,10156.05,10086.01,10156.05,138130],["2016-05-05",10786.42,10856.46,10506.26,10856.46,195580],["2016-05-06",10576.3,11416.8,10436.21,10506.26,80580],["2016-05-09",10646.34,10646.34,10015.96,10296.13,53760],["2016-05-10",10156.05,10156.05,9805.84,9805.84,72190],["2016-05-11",10156.05,10436.21,10086.01,10296.13,26520],["2016-05-12",10296.13,10296.13,9945.92,9945.92,46240],["2016-05-13",9945.92,10296.13,9945.92,10226.09,53980],["2016-05-16",10226.09,10366.17,9945.92,10296.13,38560],["2016-05-17",10296.13,10296.13,10226.09,10226.09,18470],["2016-05-18",10156.05,10156.05,10015.96,10086.01,22310],["2016-05-19",10086.01,10226.09,10015.96,10226.09,21830],["2016-05-20",10366.17,10786.42,10296.13,10646.34,110570],["2016-05-23",10646.34,10646.34,10366.17,10646.34,24720],["2016-05-24",10296.13,10646.34,10296.13,10646.34,35200],["2016-05-25",10646.34,10646.34,10366.17,10506.26,41810],["2016-05-26",10576.3,10576.3,10366.17,10436.21,25000],["2016-05-27",10366.17,10576.3,10366.17,10506.26,44050],["2016-05-30",10436.21,10436.21,10226.09,10296.13,32880],["2016-05-31",10944.71,10944.71,10133.99,10377.2,18090],["2016-06-01",10377.2,10458.27,10215.06,10458.27,11130],["2016-06-02",10458.27,10458.27,10215.06,10377.2,20890],["2016-06-03",10215.06,10377.2,10215.06,10215.06,32230],["2016-06-06",10133.99,10215.06,9809.7,10052.91,9110],["2016-06-07",10133.99,10133.99,9809.7,9809.7,11080],["2016-06-08",9890.77,9890.77,9404.34,9404.34,49270],["2016-06-09",9566.48,9647.56,9404.34,9566.48,14380],["2016-06-10",9404.34,9566.48,9404.34,9566.48,12640],["2016-06-13",9404.34,9485.41,9404.34,9404.34,10430],["2016-06-14",9566.48,9566.48,9404.34,9404.34,4070],["2016-06-15",9323.27,9485.41,9323.27,9485.41,7080],["2016-06-16",9485.41,9971.84,9485.41,9728.63,17510],["2016-06-17",9809.7,9809.7,9404.34,9485.41,16400],["2016-06-20",9647.56,9728.63,9647.56,9728.63,20],["2016-06-21",9323.27,9647.56,9161.12,9647.56,7710],["2016-06-22",9323.27,9404.34,9161.12,9161.12,12450],["2016-06-23",9323.27,9323.27,9161.12,9161.12,6250],["2016-06-24",9161.12,9323.27,8674.69,8917.91,20490],["2016-06-27",8917.91,8917.91,8674.69,8917.91,16850],["2016-06-28",8917.91,9080.05,8836.84,9080.05,16420],["2016-06-29",9161.12,9161.12,8917.91,9161.12,3310],["2016-06-30",9080.05,9242.2,8998.98,9161.12,2820],["2016-07-01",9080.05,9161.12,8917.91,9161.12,16890],["2016-07-04",9161.12,9242.2,8998.98,9242.2,4690],["2016-07-05",8998.98,9242.2,8998.98,8998.98,4710],["2016-07-06",9242.2,9242.2,8998.98,9080.05,10670],["2016-07-07",9080.05,9242.2,8998.98,8998.98,13500],["2016-07-08",8998.98,9080.05,8917.91,8917.91,6730],["2016-07-11",8917.91,9404.34,8755.76,8755.76,6410],["2016-07-12",8755.76,8917.91,8755.76,8836.84,12240],["2016-07-13",8917.91,9161.12,8917.91,8998.98,22710],["2016-07-14",8998.98,9566.48,8998.98,9566.48,103950],["2016-07-15",9566.48,9728.63,9404.34,9566.48,4060],["2016-07-18",9809.7,9809.7,9566.48,9728.63,11710],["2016-07-19",9242.2,9566.48,9080.05,9161.12,19540],["2016-07-20",8998.98,9323.27,8917.91,9161.12,3700],["2016-07-21",9080.05,9080.05,8755.76,8917.91,19290],["2016-07-22",8755.76,9242.2,8755.76,8917.91,3660],["2016-07-25",9323.27,9323.27,9080.05,9080.05,90],["2016-07-26",8674.69,9080.05,8593.62,8998.98,11260],["2016-07-27",8755.76,8998.98,8755.76,8836.84,12060],["2016-07-28",8755.76,9080.05,8269.33,9080.05,83520],["2016-07-29",8755.76,8755.76,8755.76,8755.76,293600],["2016-08-01",8755.76,8836.84,8350.41,8836.84,2090],["2016-08-02",8755.76,8755.76,8350.41,8755.76,5160],["2016-08-03",8350.41,8755.76,8188.26,8674.69,5030],["2016-08-04",8269.33,8431.48,8107.19,8107.19,12010],["2016-08-05",8107.19,8107.19,7945.05,8107.19,1620],["2016-08-08",7945.05,8026.12,7863.97,8026.12,2850],["2016-08-09",7782.9,7945.05,7701.83,7945.05,4470],["2016-08-10",7945.05,7945.05,7701.83,7701.83,9360],["2016-08-11",7782.9,7945.05,7539.69,7701.83,6670],["2016-08-12",7701.83,7863.97,7377.54,7863.97,1710],["2016-08-15",7701.83,7701.83,7539.69,7620.76,5870],["2016-08-16",7620.76,8026.12,7620.76,7863.97,6870],["2016-08-17",7863.97,7863.97,7863.97,7863.97,2070],["2016-08-18",7863.97,7863.97,7782.9,7782.9,2200],["2016-08-19",7782.9,7782.9,7620.76,7782.9,1480],["2016-08-22",7701.83,7701.83,7539.69,7701.83,2530],["2016-08-23",7782.9,7782.9,7539.69,7701.83,11300],["2016-08-24",7620.76,7782.9,7620.76,7620.76,2760],["2016-08-25",7620.76,7620.76,7620.76,7620.76,1000],["2016-08-26",7377.54,7620.76,7377.54,7620.76,1000],["2016-08-29",7620.76,7620.76,7458.61,7458.61,16630],["2016-08-30",7620.76,7620.76,7458.61,7620.76,640],["2016-08-31",7782.9,7782.9,7782.9,7782.9,10],["2016-09-01",7782.9,7782.9,7782.9,7782.9,0],["2016-09-05",7620.76,7782.9,7377.54,7782.9,7490],["2016-09-06",7620.76,7782.9,7620.76,7782.9,20],["2016-09-07",7782.9,7782.9,7782.9,7782.9,0],["2016-09-08",7701.83,7701.83,7539.69,7701.83,3860],["2016-09-09",7701.83,7701.83,7458.61,7539.69,6280],["2016-09-12",7620.76,8066.65,7620.76,8066.65,20520],["2016-09-13",8593.62,8593.62,8593.62,8593.62,3940],["2016-09-14",9161.12,9161.12,9161.12,9161.12,5750],["2016-09-15",9769.16,9769.16,9566.48,9769.16,195060],["2016-09-16",10336.67,10336.67,9323.27,9323.27,72170],["2016-09-19",9525.95,9525.95,9161.12,9323.27,15090],["2016-09-20",9161.12,9161.12,8674.69,8674.69,49940],["2016-09-21",8512.55,8512.55,8228.8,8431.48,27240],["2016-09-22",8431.48,8998.98,8431.48,8998.98,42880],["2016-09-23",8998.98,9323.27,8593.62,9161.12,24350],["2016-09-26",9404.34,9404.34,8917.91,9080.05,7220],["2016-09-27",8755.76,8998.98,8674.69,8917.91,39910],["2016-09-28",8755.76,9161.12,8755.76,8796.3,4110],["2016-09-29",8674.69,8836.84,8512.55,8674.69,18420],["2016-09-30",8512.55,9161.12,8074.76,8796.3,53240],["2016-10-03",8350.41,8431.48,8188.26,8188.26,14290],["2016-10-04",7620.76,8350.41,7620.76,8107.19,7790],["2016-10-05",7726.15,8269.33,7726.15,8269.33,1370],["2016-10-06",8066.65,8228.8,7701.83,8107.19,18440],["2016-10-07",7863.97,8107.19,7863.97,8107.19,2250],["2016-10-10",8107.19,8107.19,7701.83,7701.83,2440],["2016-10-11",8026.12,8228.8,8026.12,8228.8,27140],["2016-10-12",8188.26,8431.48,8188.26,8431.48,4100],["2016-10-13",7847.76,8350.41,7847.76,8309.87,11700],["2016-10-14",7993.69,8269.33,7993.69,8269.33,30],["2016-10-17",8026.12,8026.12,7863.97,7880.19,7520],["2016-10-18",7880.19,8090.98,7880.19,7888.3,2450],["2016-10-19",8018.01,8018.01,7945.05,8018.01,790],["2016-10-20",8018.01,8018.01,7782.9,8009.9,5250],["2016-10-21",8009.9,8009.9,7839.65,7839.65,2010],["2016-10-24",7742.37,8107.19,7742.37,7839.65,2230],["2016-10-25",8026.12,8026.12,7782.9,7953.15,1550],["2016-10-26",8026.12,8026.12,7401.86,7863.97,4550],["2016-10-27",8026.12,8026.12,7620.76,7945.05,2380],["2016-10-28",7709.94,7863.97,7620.76,7863.97,5080],["2016-10-31",7945.05,7945.05,7928.83,7928.83,30],["2016-11-01",7701.83,7863.97,7701.83,7863.97,1100],["2016-11-02",7628.87,8390.94,7628.87,8107.19,29470],["2016-11-03",7936.94,7936.94,7653.19,7653.19,20],["2016-11-04",7920.72,7928.83,7653.19,7928.83,4080],["2016-11-07",8009.9,8009.9,8009.9,8009.9,140],["2016-11-08",7645.08,7945.05,7620.76,7945.05,890],["2016-11-09",7701.83,7847.76,7701.83,7847.76,1110],["2016-11-10",7547.79,7936.94,7539.69,7936.94,4940],["2016-11-11",7936.94,7936.94,7936.94,7936.94,0],["2016-11-14",7863.97,7863.97,7863.97,7863.97,10],["2016-11-15",7620.76,7701.83,7580.22,7620.76,14280],["2016-11-16",7547.79,7782.9,7547.79,7782.9,1030],["2016-11-17",7782.9,7863.97,7304.58,7863.97,10680],["2016-11-18",7855.87,7977.47,7596.44,7977.47,12330],["2016-11-21",7977.47,8026.12,7709.94,8026.12,5360],["2016-11-22",7555.9,8269.33,7555.9,8269.33,14010],["2016-11-23",8269.33,8269.33,8269.33,8269.33,5000],["2016-11-24",7823.44,8228.8,7709.94,8107.19,4390],["2016-11-25",7718.04,8674.69,7718.04,8674.69,20640],["2016-11-28",8269.33,8674.69,8074.76,8074.76,913060],["2016-11-29",8634.16,8634.16,8026.12,8269.33,4100],["2016-11-30",8269.33,8269.33,7888.3,7888.3,4500],["2016-12-01",7839.65,8107.19,7839.65,7847.76,8420],["2016-12-02",7564.01,7807.22,7564.01,7807.22,4880],["2016-12-05",7588.33,8107.19,7588.33,7758.58,1060],["2016-12-06",8026.12,8026.12,7555.9,8009.9,350],["2016-12-07",7474.83,8269.33,7474.83,8107.19,6220],["2016-12-08",7799.12,7799.12,7799.12,7799.12,10],["2016-12-09",7555.9,8107.19,7555.9,7774.79,210],["2016-12-12",8082.87,8082.87,7807.22,8018.01,5290],["2016-12-13",8018.01,8018.01,8018.01,8018.01,3000],["2016-12-14",8018.01,8228.8,8018.01,8228.8,5940],["2016-12-15",8018.01,8026.12,7863.97,7863.97,6150],["2016-12-16",8018.01,8107.19,8018.01,8107.19,6030],["2016-12-19",8188.26,8188.26,7945.05,7945.05,5780],["2016-12-20",8107.19,8188.26,8107.19,8188.26,4140],["2016-12-21",8188.26,8269.33,8188.26,8228.8,2690],["2016-12-22",8188.26,8228.8,8107.19,8107.19,7130],["2016-12-23",8269.33,8269.33,8107.19,8107.19,16780],["2016-12-26",8472.01,8472.01,7961.26,7961.26,5970],["2016-12-27",8107.19,8188.26,8107.19,8188.26,2940],["2016-12-28",8188.26,8188.26,8034.22,8034.22,240],["2016-12-29",7709.94,8107.19,7709.94,8107.19,120],["2016-12-30",7831.54,7831.54,7831.54,7831.54,10],["2017-01-03",7839.65,8099.08,7831.54,8099.08,690],["2017-01-04",8099.08,8107.19,7872.08,8107.19,3410],["2017-01-05",8099.08,8107.19,8099.08,8099.08,2580],["2017-01-06",8099.08,8099.08,7961.26,8099.08,500],["2017-01-09",8099.08,8099.08,8099.08,8099.08,3150],["2017-01-10",7580.22,8099.08,7580.22,8099.08,3030],["2017-01-11",8099.08,8107.19,7880.19,8107.19,3550],["2017-01-12",7718.04,8099.08,7718.04,8082.87,6120],["2017-01-13",8082.87,8082.87,7523.47,8058.55,13130],["2017-01-16",8050.44,8058.55,7823.44,8026.12,4210],["2017-01-17",7985.58,8026.12,7985.58,8026.12,3000],["2017-01-18",8026.12,8026.12,8026.12,8026.12,0],["2017-01-19",7863.97,7945.05,7701.83,7945.05,3670],["2017-01-20",7823.44,7945.05,7742.37,7945.05,7710],["2017-01-23",7945.05,7945.05,7945.05,7945.05,0],["2017-01-24",7782.9,7945.05,7782.9,7945.05,6010],["2017-01-25",7945.05,7945.05,7791.01,7791.01,5110],["2017-02-02",7977.47,7977.47,7977.47,7977.47,10],["2017-02-03",7791.01,7815.33,7791.01,7815.33,7270],["2017-02-06",7945.05,7985.58,7945.05,7945.05,6420],["2017-02-07",7863.97,7945.05,7863.97,7863.97,6100],["2017-02-08",7620.76,7945.05,7620.76,7945.05,5580],["2017-02-09",7904.51,7945.05,7904.51,7904.51,5130],["2017-02-10",7863.97,7936.94,7863.97,7936.94,6000],["2017-02-13",7831.54,7945.05,7831.54,7945.05,3090],["2017-02-14",7718.04,8107.19,7718.04,8107.19,1620],["2017-02-15",8107.19,8107.19,8107.19,8107.19,5000],["2017-02-16",8107.19,8107.19,8107.19,8107.19,5210],["2017-02-17",7945.05,8107.19,7936.94,7953.15,5690],["2017-02-20",7863.97,8107.19,7863.97,8107.19,5010],["2017-02-21",7953.15,8107.19,7945.05,8107.19,9910],["2017-02-22",8107.19,8107.19,8107.19,8107.19,5000],["2017-02-23",7945.05,8107.19,7945.05,7945.05,7410],["2017-02-24",8074.76,8107.19,7985.58,8099.08,5020],["2017-02-27",8107.19,8512.55,8107.19,8472.01,6410],["2017-02-28",8350.41,8431.48,8107.19,8431.48,4920],["2017-03-01",7847.76,8107.19,7847.76,8107.19,20],["2017-03-02",8034.22,8269.33,8026.12,8269.33,5040],["2017-03-03",8512.55,8512.55,8269.33,8269.33,4100],["2017-03-06",8269.33,8269.33,7701.83,7701.83,10600],["2017-03-07",7628.87,8228.8,7628.87,7718.04,100],["2017-03-08",7466.72,8228.8,7466.72,8228.8,8410],["2017-03-09",7863.97,8472.01,7863.97,8472.01,110],["2017-03-10",7880.19,8269.33,7880.19,8269.33,4170],["2017-03-13",8228.8,8431.48,8228.8,8431.48,4150],["2017-03-14",8188.26,8188.26,8026.12,8026.12,390],["2017-03-15",8107.19,8269.33,8018.01,8188.26,1560],["2017-03-16",8188.26,8269.33,7945.05,8228.8,5550],["2017-03-17",8309.87,8309.87,7985.58,8269.33,630],["2017-03-20",8350.41,8674.69,8269.33,8269.33,6190],["2017-03-21",8269.33,8269.33,8269.33,8269.33,20],["2017-03-22",8188.26,8431.48,8188.26,8431.48,4220],["2017-03-23",8269.33,8269.33,8228.8,8228.8,60],["2017-03-24",8269.33,8269.33,8269.33,8269.33,490],["2017-03-27",8107.19,8107.19,8107.19,8107.19,5360],["2017-03-28",7961.26,8188.26,7961.26,8107.19,5020],["2017-03-29",8107.19,8107.19,8107.19,8107.19,1000],["2017-03-30",7945.05,7945.05,7945.05,7945.05,100],["2017-03-31",7945.05,7945.05,7945.05,7945.05,300],["2017-04-03",8107.19,8107.19,8107.19,8107.19,10],["2017-04-04",8107.19,8269.33,8107.19,8147.73,2170],["2017-04-05",7961.26,8228.8,7961.26,8228.8,13480],["2017-04-07",8107.19,8188.26,8026.12,8188.26,10100],["2017-04-10",7993.69,8147.73,7945.05,7945.05,13390],["2017-04-11",8026.12,8026.12,8026.12,8026.12,50],["2017-04-12",8026.12,8026.12,8026.12,8026.12,0],["2017-04-13",8107.19,8107.19,8090.98,8107.19,40],["2017-04-14",8042.33,8042.33,8042.33,8042.33,70],["2017-04-17",8058.55,8058.55,8042.33,8042.33,14390],["2017-04-18",8042.33,8042.33,8042.33,8042.33,0],["2017-04-19",7945.05,8026.12,7945.05,7945.05,1880],["2017-04-20",8026.12,8066.65,7791.01,7791.01,5880],["2017-04-21",7750.47,7791.01,7750.47,7791.01,320],["2017-04-24",7547.79,7547.79,7547.79,7547.79,10],["2017-04-25",7474.83,8026.12,7474.83,8026.12,2030],["2017-04-26",8188.26,8188.26,8188.26,8188.26,150],["2017-04-27",7945.05,8026.12,7620.76,8026.12,620],["2017-04-28",7669.4,7945.05,7669.4,7669.4,1020],["2017-05-03",7628.87,7628.87,7385.65,7385.65,20],["2017-05-04",7863.97,7863.97,7580.22,7580.22,510],["2017-05-05",7701.83,7701.83,7620.76,7620.76,820],["2017-05-08",7393.76,7393.76,7393.76,7393.76,190],["2017-05-09",7782.9,7904.51,7385.65,7855.87,2910],["2017-05-10",7547.79,8107.19,7547.79,8107.19,9120],["2017-05-11",7774.79,7774.79,7774.79,7774.79,720],["2017-05-12",8058.55,8058.55,7264.04,8058.55,820],["2017-05-15",8026.12,8026.12,7539.69,7701.83,4430],["2017-05-16",7555.9,7863.97,7555.9,7855.87,5120],["2017-05-17",7855.87,7855.87,7855.87,7855.87,0],["2017-05-18",7863.97,7945.05,7855.87,7945.05,1240],["2017-05-19",8099.08,8107.19,8099.08,8107.19,1010],["2017-05-22",7709.94,7718.04,7709.94,7709.94,4010],["2017-05-23",7709.94,7709.94,7709.94,7709.94,0],["2017-05-24",7458.61,7539.69,7377.54,7377.54,1150],["2017-05-25",7701.83,7863.97,7539.69,7539.69,2340],["2017-05-26",8066.65,8066.65,8066.65,8066.65,20],["2017-05-29",8066.65,8066.65,8018.01,8026.12,9530],["2017-05-30",8026.12,8026.12,7539.69,7628.87,1040],["2017-05-31",7620.76,7620.76,7539.69,7539.69,4500],["2017-06-01",7588.33,7863.97,7588.33,7863.97,210],["2017-06-02",7588.33,7863.97,7588.33,7863.97,120],["2017-06-05",7863.97,7863.97,7863.97,7863.97,20],["2017-06-06",7863.97,7863.97,7782.9,7782.9,1010],["2017-06-07",7782.9,8026.12,7620.76,8026.12,3440],["2017-06-08",8026.12,8026.12,7620.76,7936.94,5170],["2017-06-09",7661.29,7661.29,7539.69,7620.76,3480],["2017-06-12",7539.69,7782.9,7539.69,7782.9,6750],["2017-06-13",7709.94,7709.94,7701.83,7709.94,5030],["2017-06-14",7539.69,7701.83,7458.61,7458.61,6960],["2017-06-15",7620.76,7620.76,7458.61,7458.61,1570],["2017-06-16",7855.87,7855.87,7855.87,7855.87,20],["2017-06-19",7855.87,7855.87,7458.61,7458.61,120],["2017-06-20",7539.69,7742.37,7458.61,7539.69,1800],["2017-06-21",7458.61,7620.76,7458.61,7620.76,5030],["2017-06-22",7742.37,7742.37,7458.61,7701.83,370],["2017-06-23",7539.69,7701.83,7539.69,7701.83,330],["2017-06-26",7628.87,7701.83,7539.69,7701.83,2110],["2017-06-27",7166.76,7701.83,7166.76,7385.65,50],["2017-06-28",7701.83,7701.83,7539.69,7661.29,290],["2017-06-29",7345.11,7701.83,7345.11,7661.29,3850],["2017-06-30",7466.72,7661.29,7466.72,7661.29,2180],["2017-07-03",7661.29,7685.62,7296.47,7685.62,2820],["2017-07-04",7677.51,7677.51,7296.47,7296.47,120],["2017-07-05",7701.83,7701.83,7142.43,7580.22,3590],["2017-07-06",7304.58,7539.69,7231.61,7231.61,1610],["2017-07-07",7296.47,7531.58,7296.47,7531.58,37220],["2017-07-10",7620.76,7620.76,7296.47,7296.47,3470],["2017-07-11",7620.76,7620.76,7296.47,7620.76,170],["2017-07-12",7499.15,7612.65,7450.51,7458.61,5620],["2017-07-13",7312.68,7458.61,7296.47,7458.61,7690],["2017-07-14",7296.47,7482.94,7142.43,7458.61,9420],["2017-07-17",7304.58,7701.83,7304.58,7474.83,20730],["2017-07-18",7701.83,7701.83,7474.83,7620.76,13980],["2017-07-19",7693.72,7693.72,7693.72,7693.72,10],["2017-07-20",7701.83,7782.9,7539.69,7701.83,16840],["2017-07-21",7418.08,7693.72,7377.54,7661.29,6440],["2017-07-24",7612.65,7620.76,7580.22,7580.22,240],["2017-07-25",7580.22,7620.76,7580.22,7620.76,1000],["2017-07-26",7701.83,7701.83,7620.76,7620.76,100],["2017-07-27",7304.58,7620.76,7304.58,7620.76,1420],["2017-07-28",7458.61,7620.76,7296.47,7296.47,23300],["2017-07-31",7539.69,7539.69,7458.61,7539.69,7510],["2017-08-01",7539.69,7620.76,7539.69,7539.69,5030],["2017-08-02",7620.76,7620.76,7458.61,7612.65,310],["2017-08-03",7701.83,7701.83,7093.79,7093.79,13390],["2017-08-04",6664.11,7588.33,6664.11,7588.33,900],["2017-08-07",7693.72,7693.72,7596.44,7596.44,120],["2017-08-08",7604.54,7604.54,7255.93,7539.69,3420],["2017-08-09",7612.65,7612.65,7580.22,7580.22,850],["2017-08-10",7296.47,7572.11,7296.47,7572.11,320],["2017-08-11",7580.22,7580.22,7223.51,7531.58,220],["2017-08-14",7458.61,7458.61,7458.61,7458.61,100],["2017-08-15",7377.54,7377.54,7296.47,7296.47,6170],["2017-08-16",7377.54,7377.54,7377.54,7377.54,1010],["2017-08-17",7458.61,7458.61,7458.61,7458.61,10],["2017-08-18",7418.08,7418.08,7418.08,7418.08,300],["2017-08-21",7539.69,7539.69,7296.47,7458.61,1080],["2017-08-22",7012.72,7418.08,7012.72,7418.08,40],["2017-08-23",7296.47,7296.47,7296.47,7296.47,2300],["2017-08-24",6810.04,7296.47,6810.04,7061.36,1320],["2017-08-25",7296.47,7296.47,7061.36,7061.36,160],["2017-08-28",7377.54,7377.54,6583.04,7296.47,2740],["2017-08-29",7215.4,7377.54,6972.18,7377.54,1090],["2017-08-30",7377.54,7377.54,7377.54,7377.54,20],["2017-08-31",7312.68,7312.68,7296.47,7296.47,170],["2017-09-01",6899.22,7377.54,6899.22,7134.33,750],["2017-09-05",7369.44,7369.44,7369.44,7369.44,10],["2017-09-06",7458.61,7458.61,7458.61,7458.61,10],["2017-09-07",6980.29,7418.08,6980.29,7053.25,260],["2017-09-08",6899.22,7361.33,6899.22,6980.29,360],["2017-09-11",7296.47,7369.44,6915.43,6915.43,100],["2017-09-12",7296.47,7393.76,7142.43,7393.76,11580],["2017-09-13",7393.76,7620.76,6899.22,7458.61,1330],["2017-09-14",7458.61,7693.72,7458.61,7693.72,9560],["2017-09-15",7693.72,7693.72,7645.08,7645.08,520],["2017-09-18",7458.61,7701.83,7458.61,7620.76,540],["2017-09-19",7296.47,7539.69,7296.47,7539.69,650],["2017-09-20",7053.25,7661.29,7053.25,7661.29,3140],["2017-09-21",7377.54,7620.76,7377.54,7418.08,140],["2017-09-22",7418.08,7418.08,7418.08,7418.08,0],["2017-09-25",7458.61,7661.29,7418.08,7418.08,2190],["2017-09-26",7458.61,7458.61,7458.61,7458.61,250],["2017-09-27",7458.61,7620.76,7458.61,7620.76,210],["2017-09-28",7620.76,7620.76,7620.76,7620.76,0],["2017-09-29",7304.58,7304.58,7304.58,7304.58,500],["2017-10-02",7580.22,7580.22,7580.22,7580.22,20],["2017-10-03",7580.22,7580.22,7580.22,7580.22,0],["2017-10-04",7296.47,7539.69,7296.47,7539.69,26530],["2017-10-05",7580.22,7580.22,7580.22,7580.22,20],["2017-10-06",7701.83,7701.83,7061.36,7661.29,30],["2017-10-09",7701.83,7701.83,7142.43,7539.69,37540],["2017-10-10",7296.47,7620.76,7296.47,7539.69,15950],["2017-10-11",7531.58,7531.58,7531.58,7531.58,3010],["2017-10-12",7296.47,7491.04,7296.47,7482.94,4010],["2017-10-13",7482.94,7482.94,7482.94,7482.94,0],["2017-10-16",7296.47,7296.47,7296.47,7296.47,20],["2017-10-17",7377.54,7377.54,6980.29,7337.01,1030],["2017-10-18",7296.47,7337.01,7174.86,7337.01,3730],["2017-10-19",6834.36,7377.54,6834.36,7353.22,2060],["2017-10-20",7353.22,7353.22,6899.22,7353.22,40],["2017-10-23",7353.22,7353.22,7353.22,7353.22,0],["2017-10-24",7061.36,7337.01,7061.36,7337.01,40],["2017-10-25",7053.25,7353.22,7053.25,7353.22,300],["2017-10-26",6972.18,7353.22,6972.18,7296.47,1320],["2017-10-27",7296.47,7296.47,7296.47,7296.47,600],["2017-10-30",7296.47,7296.47,7296.47,7296.47,0],["2017-10-31",7296.47,7296.47,7296.47,7296.47,600],["2017-11-01",6980.29,7288.36,6980.29,7288.36,20],["2017-11-02",6793.82,7296.47,6793.82,7296.47,220],["2017-11-03",6980.29,7280.26,6980.29,7280.26,750],["2017-11-06",6777.61,7280.26,6777.61,7272.15,40],["2017-11-07",7288.36,7288.36,6899.22,7280.26,30],["2017-11-08",6891.11,7272.15,6777.61,7272.15,4230],["2017-11-09",7296.47,7296.47,7272.15,7288.36,60],["2017-11-10",7288.36,7288.36,7288.36,7288.36,10],["2017-11-13",6810.04,7255.93,6810.04,7134.33,1600],["2017-11-14",7215.4,7288.36,6818.15,7247.83,18910],["2017-11-15",7296.47,7296.47,7255.93,7296.47,7620],["2017-11-16",6810.04,7377.54,6810.04,7296.47,3420],["2017-11-17",7418.08,7442.4,7296.47,7377.54,26500],["2017-11-20",7296.47,7377.54,7296.47,7377.54,3050],["2017-11-21",6980.29,7377.54,6980.29,7377.54,3630],["2017-11-22",6891.11,7418.08,6891.11,7296.47,2880],["2017-11-23",7377.54,7377.54,7296.47,7296.47,53560],["2017-11-24",7296.47,7369.44,7296.47,7296.47,60],["2017-11-27",7418.08,7418.08,6972.18,7296.47,5220],["2017-11-28",7296.47,7296.47,7296.47,7296.47,2200],["2017-11-29",7093.79,7296.47,7093.79,7296.47,60],["2017-11-30",7134.33,7134.33,7134.33,7134.33,220],["2017-12-01",7296.47,7296.47,7134.33,7134.33,10100],["2017-12-04",7296.47,7296.47,7296.47,7296.47,21030],["2017-12-05",7296.47,7296.47,7296.47,7296.47,0],["2017-12-06",7296.47,7296.47,7296.47,7296.47,0],["2017-12-07",7296.47,7296.47,7296.47,7296.47,0],["2017-12-08",7061.36,7061.36,7061.36,7061.36,10],["2017-12-11",6891.11,6891.11,6574.93,6891.11,830],["2017-12-12",6656.0,6728.97,6656.0,6728.97,110],["2017-12-13",6485.75,6485.75,6485.75,6485.75,10],["2017-12-14",6242.54,6939.75,6242.54,6566.82,1280],["2017-12-15",6972.18,6972.18,6501.97,6972.18,890],["2017-12-18",7174.86,7174.86,7174.86,7174.86,330],["2017-12-19",7174.86,7174.86,7174.86,7174.86,0],["2017-12-20",6745.18,7134.33,6745.18,6818.15,500],["2017-12-21",6574.93,7134.33,6574.93,7134.33,860],["2017-12-22",7134.33,7134.33,7134.33,7134.33,1000],["2017-12-25",7134.33,7134.33,7134.33,7134.33,1000],["2017-12-26",6664.11,7134.33,6664.11,7134.33,2280],["2017-12-27",7134.33,7134.33,7134.33,7134.33,0],["2017-12-28",7134.33,7215.4,7134.33,7215.4,1210],["2017-12-29",7215.4,7215.4,7215.4,7215.4,0],["2018-01-02",6728.97,7110.01,6728.97,7053.25,310],["2018-01-03",7134.33,7134.33,7053.25,7053.25,1500],["2018-01-04",6737.07,6737.07,6737.07,6737.07,10],["2018-01-05",6412.79,7207.29,6412.79,7053.25,930],["2018-01-08",6891.11,6891.11,6891.11,6891.11,2010],["2018-01-09",6891.11,7134.33,6647.9,6891.11,1570],["2018-01-10",6737.07,7053.25,6737.07,7053.25,30],["2018-01-11",7053.25,7053.25,7053.25,7053.25,1010],["2018-01-12",7053.25,7053.25,7053.25,7053.25,0],["2018-01-15",6818.15,7053.25,6818.15,7053.25,30],["2018-01-16",6947.86,7045.15,6947.86,7045.15,3010],["2018-01-17",6737.07,6737.07,6737.07,6737.07,10],["2018-01-18",7053.25,7053.25,6745.18,6972.18,2220],["2018-01-19",6899.22,7053.25,6656.0,7053.25,420],["2018-01-22",7053.25,7053.25,6810.04,6810.04,30],["2018-01-25",6664.11,7012.72,6656.0,6656.0,80],["2018-01-26",6493.86,7053.25,6493.86,6656.0,340],["2018-01-29",6339.82,7118.11,6339.82,7118.11,9720],["2018-01-30",7288.36,7288.36,7174.86,7174.86,340],["2018-01-31",7215.4,7215.4,6972.18,6972.18,1010],["2018-02-01",6972.18,6972.18,6696.54,6696.54,210],["2018-02-02",6526.29,7158.65,6526.29,6566.82,1020],["2018-02-05",7020.83,7020.83,7012.72,7020.83,2620],["2018-02-06",6972.18,7296.47,6810.04,6810.04,12970],["2018-02-07",6810.04,6810.04,6810.04,6810.04,10],["2018-02-08",7255.93,7255.93,7255.93,7255.93,10],["2018-02-09",7053.25,7053.25,7037.04,7037.04,310],["2018-02-12",7296.47,7296.47,6728.97,6728.97,720],["2018-02-13",6615.47,7199.18,6615.47,7012.72,70],["2018-02-21",7012.72,7012.72,7012.72,7012.72,0],["2018-02-22",6656.0,7215.4,6656.0,7012.72,57540],["2018-02-23",7012.72,7020.83,7012.72,7012.72,2000],["2018-02-26",6566.82,6566.82,6566.82,6566.82,10],["2018-02-27",6810.04,6891.11,6485.75,6566.82,5910],["2018-02-28",6728.97,7020.83,6664.11,6753.29,7500],["2018-03-01",7223.51,7223.51,6931.65,7215.4,1190],["2018-03-02",7215.4,7215.4,7215.4,7215.4,0],["2018-03-05",6737.07,7296.47,6737.07,7296.47,20],["2018-03-06",7134.33,7134.33,6972.18,6972.18,1710],["2018-03-07",6485.75,7296.47,6485.75,7215.4,3840],["2018-03-08",7215.4,7215.4,7215.4,7215.4,0],["2018-03-09",7296.47,7296.47,7296.47,7296.47,2000],["2018-03-12",7215.4,7296.47,6988.4,6988.4,6370],["2018-03-13",7377.54,7377.54,7215.4,7296.47,200],["2018-03-14",7369.44,7369.44,7053.25,7255.93,2420],["2018-03-15",7296.47,7369.44,7069.47,7369.44,11340],["2018-03-16",6891.11,7661.29,6891.11,7661.29,10050],["2018-03-19",7377.54,7620.76,7296.47,7377.54,760],["2018-03-20",6891.11,7782.9,6891.11,7377.54,3120],["2018-03-21",7620.76,7620.76,7296.47,7296.47,3460],["2018-03-22",7377.54,7620.76,6891.11,7620.76,4250],["2018-03-23",7223.51,7580.22,7223.51,7458.61,6860],["2018-03-26",7458.61,7458.61,7296.47,7296.47,4190],["2018-03-27",6826.25,6826.25,6826.25,6826.25,10],["2018-03-28",6485.75,7296.47,6364.14,7296.47,260],["2018-03-29",7134.33,7458.61,7134.33,7458.61,318040],["2018-03-30",7142.43,7142.43,7142.43,7142.43,10],["2018-04-02",7612.65,7612.65,6737.07,7612.65,60],["2018-04-03",7296.47,7620.76,7085.68,7620.76,13250],["2018-04-04",7337.01,7653.19,7320.79,7645.08,17170],["2018-04-05",7701.83,7701.83,7304.58,7701.83,1170],["2018-04-06",7701.83,7701.83,7215.4,7661.29,40],["2018-04-09",7126.22,7126.22,7126.22,7126.22,10],["2018-04-10",7296.47,7296.47,7134.33,7296.47,6110],["2018-04-11",7296.47,7296.47,6818.15,7255.93,4590],["2018-04-12",7255.93,7255.93,7255.93,7255.93,20],["2018-04-13",7215.4,7296.47,7215.4,7215.4,4100],["2018-04-16",7215.4,7215.4,7142.43,7142.43,2180],["2018-04-17",7142.43,7142.43,7142.43,7142.43,0],["2018-04-18",6737.07,7296.47,6737.07,7296.47,20],["2018-04-19",7296.47,7296.47,7296.47,7296.47,0],["2018-04-20",6899.22,6899.22,6899.22,6899.22,10],["2018-04-23",6493.86,7296.47,6493.86,7296.47,120],["2018-04-24",6891.11,7661.29,6793.82,7661.29,5620],["2018-04-26",7134.33,7296.47,7126.22,7296.47,1310],["2018-04-27",6793.82,6793.82,6793.82,6793.82,90],["2018-05-02",6793.82,7134.33,6793.82,7134.33,20],["2018-05-03",7134.33,7215.4,6647.9,7215.4,360],["2018-05-04",6737.07,7377.54,6737.07,7296.47,210],["2018-05-07",7053.25,7215.4,7053.25,7215.4,100],["2018-05-08",7215.4,7215.4,7215.4,7215.4,0],["2018-05-09",7215.4,7215.4,7215.4,7215.4,0],["2018-05-10",7215.4,7215.4,7215.4,7215.4,20],["2018-05-11",7296.47,7296.47,7296.47,7296.47,10],["2018-05-14",7296.47,7296.47,7296.47,7296.47,10],["2018-05-15",7296.47,7296.47,7296.47,7296.47,10],["2018-05-16",6793.82,6793.82,6793.82,6793.82,10],["2018-05-17",7134.33,7134.33,7134.33,7134.33,300],["2018-05-18",7174.86,7215.4,7134.33,7215.4,2420],["2018-05-21",7134.33,7134.33,7134.33,7134.33,1200],["2018-05-22",6639.79,7377.54,6639.79,7296.47,8150],["2018-05-23",7296.47,7458.61,7296.47,7458.61,16470],["2018-05-24",7458.61,7458.61,7458.61,7458.61,10],["2018-05-25",6939.75,7539.69,6939.75,7539.69,50],["2018-05-28",7053.25,7580.22,7053.25,7061.36,3340],["2018-05-29",7215.4,7377.54,7134.33,7377.54,570],["2018-05-30",7539.69,7539.69,7539.69,7539.69,10],["2018-05-31",7458.61,7458.61,7458.61,7458.61,10],["2018-06-01",6972.18,7296.47,6972.18,7296.47,5010],["2018-06-04",7296.47,7296.47,6818.15,7296.47,2620],["2018-06-05",7296.47,7296.47,7296.47,7296.47,1330],["2018-06-06",7296.47,7296.47,6810.04,6810.04,2640],["2018-06-07",6891.11,7280.26,6810.04,7280.26,2440],["2018-06-08",7296.47,7782.9,7296.47,7782.9,5020],["2018-06-11",7304.58,7863.97,7239.72,7620.76,6110],["2018-06-12",7304.58,7304.58,7296.47,7296.47,2480],["2018-06-13",7296.47,7296.47,7296.47,7296.47,3530],["2018-06-14",7296.47,7296.47,7296.47,7296.47,1900],["2018-06-15",7215.4,7296.47,7215.4,7296.47,30],["2018-06-18",7539.69,7539.69,7223.51,7531.58,3020],["2018-06-19",7951.43,7968.56,7711.51,7840.04,1040],["2018-06-20",7711.51,7968.56,7711.51,7711.51,520],["2018-06-21",7214.55,8225.62,7214.55,8054.25,120],["2018-06-22",7540.15,7540.15,7540.15,7540.15,10],["2018-06-25",7188.84,7188.84,7188.84,7188.84,10],["2018-06-26",7188.84,7197.41,7188.84,7197.41,60],["2018-06-27",7283.1,7617.26,7283.1,7617.26,210],["2018-06-28",7797.2,7840.04,7797.2,7840.04,140],["2018-06-29",7291.67,8388.41,7291.67,7368.78,7070],["2018-07-02",7368.78,7625.83,7368.78,7377.35,4680],["2018-07-03",7300.23,7540.15,7291.67,7531.58,1340],["2018-07-04",7531.58,7531.58,7531.58,7531.58,0],["2018-07-05",7702.95,7711.51,7368.78,7711.51,1070],["2018-07-06",7668.67,7882.88,7668.67,7882.88,20],["2018-07-09",7334.51,7882.88,7334.51,7797.2,520],["2018-07-10",7265.96,7711.51,7265.96,7711.51,20],["2018-07-11",7265.96,7711.51,7265.96,7711.51,20],["2018-07-12",7265.96,7702.95,7171.71,7702.95,500],["2018-07-13",7702.95,7702.95,7702.95,7702.95,0],["2018-07-16",7797.2,7874.31,7797.2,7797.2,50],["2018-07-17",7257.39,7848.61,7257.39,7848.61,20],["2018-07-18",7308.8,7968.56,7308.8,7968.56,5090],["2018-07-19",7711.51,7882.88,7711.51,7882.88,2510],["2018-07-20",7463.03,7711.51,7463.03,7711.51,260],["2018-07-23",7540.15,7711.51,7480.17,7711.51,210],["2018-07-24",7711.51,7711.51,7711.51,7711.51,10],["2018-07-25",7711.51,7711.51,7711.51,7711.51,0],["2018-07-26",7497.31,7497.31,7497.31,7497.31,10],["2018-07-27",7625.83,7694.38,7454.46,7694.38,1400],["2018-07-30",7882.88,7882.88,7711.51,7711.51,80],["2018-07-31",7711.51,7711.51,7711.51,7711.51,0],["2018-08-01",7711.51,7882.88,7711.51,7882.88,1500],["2018-08-02",7711.51,7882.88,7711.51,7882.88,4700],["2018-08-03",7882.88,7882.88,7711.51,7711.51,2000],["2018-08-06",7874.31,7874.31,7711.51,7711.51,1880],["2018-08-07",7711.51,7711.51,7711.51,7711.51,2500],["2018-08-08",7711.51,7711.51,7711.51,7711.51,1760],["2018-08-09",7711.51,7711.51,7711.51,7711.51,4150],["2018-08-10",7711.51,7711.51,7711.51,7711.51,3600],["2018-08-13",7711.51,7711.51,7625.83,7625.83,1910],["2018-08-14",7625.83,7625.83,7625.83,7625.83,2040],["2018-08-15",7711.51,7711.51,7625.83,7625.83,3510],["2018-08-16",7711.51,7711.51,7711.51,7711.51,2990],["2018-08-17",7711.51,7711.51,7711.51,7711.51,2280],["2018-08-20",7711.51,7711.51,7711.51,7711.51,1500],["2018-08-21",7711.51,7711.51,7711.51,7711.51,3970],["2018-08-22",7711.51,7711.51,7454.46,7711.51,2410],["2018-08-23",7711.51,7840.04,7540.15,7797.2,4290],["2018-08-24",7797.2,7797.2,7797.2,7797.2,3150],["2018-08-27",7797.2,7797.2,7797.2,7797.2,2780],["2018-08-28",7797.2,7874.31,7797.2,7797.2,14510],["2018-08-29",7797.2,7797.2,7711.51,7797.2,15020],["2018-08-30",7797.2,7797.2,7711.51,7797.2,12810],["2018-08-31",7711.51,7882.88,7711.51,7797.2,12300],["2018-09-04",7797.2,7797.2,7711.51,7711.51,19890],["2018-09-05",7711.51,7882.88,7711.51,7711.51,23320],["2018-09-06",7711.51,7711.51,7197.41,7711.51,16710],["2018-09-07",7711.51,7711.51,7625.83,7711.51,3040],["2018-09-10",7711.51,7711.51,7625.83,7711.51,5100],["2018-09-11",7711.51,8251.32,7711.51,7711.51,6080],["2018-09-12",7711.51,8054.25,7454.46,7711.51,3460],["2018-09-13",7711.51,7968.56,7368.78,7711.51,4720],["2018-09-14",7711.51,8139.93,7625.83,7711.51,3320],["2018-09-17",7711.51,7711.51,7634.4,7711.51,1500],["2018-09-18",7711.51,8097.09,7642.97,7797.2,11610],["2018-09-19",7711.51,7711.51,7711.51,7711.51,8910],["2018-09-20",7711.51,7882.88,7711.51,7711.51,22500],["2018-09-21",7711.51,7711.51,7711.51,7711.51,13000],["2018-09-24",7711.51,7882.88,7711.51,7882.88,7110],["2018-09-25",7882.88,7882.88,7711.51,7711.51,14350],["2018-09-26",7711.51,7711.51,7677.24,7711.51,11320],["2018-09-27",7711.51,7968.56,7711.51,7797.2,24970],["2018-09-28",7797.2,8139.93,7711.51,8097.09,36940],["2018-10-01",7797.2,8054.25,7797.2,8054.25,240],["2018-10-02",7882.88,8139.93,7797.2,8139.93,6210],["2018-10-03",8139.93,8139.93,7882.88,8139.93,5020],["2018-10-04",8054.25,8268.46,8054.25,8054.25,9450],["2018-10-05",8079.95,8139.93,8054.25,8139.93,2490],["2018-10-08",8079.95,8559.78,8054.25,8396.98,15970],["2018-10-09",8568.35,8825.4,8439.82,8482.67,1560],["2018-10-10",8482.67,8911.08,8439.82,8911.08,16500],["2018-10-11",8911.08,8911.08,8396.98,8405.55,11960],["2018-10-12",8568.35,8568.35,8559.78,8559.78,3650],["2018-10-15",8568.35,8654.03,8482.67,8568.35,1160],["2018-10-16",8568.35,8611.19,8396.98,8611.19,1380],["2018-10-17",8568.35,8911.08,8568.35,8739.72,3110],["2018-10-18",8739.72,8825.4,8568.35,8825.4,3060],["2018-10-19",8739.72,8739.72,8568.35,8739.72,1550],["2018-10-22",8559.78,8911.08,8396.98,8911.08,620],["2018-10-23",8825.4,8825.4,8396.98,8739.72,1230],["2018-10-24",8739.72,8739.72,8396.98,8739.72,10020],["2018-10-25",8739.72,8782.56,8739.72,8739.72,1600],["2018-10-26",8354.14,8911.08,8311.3,8568.35,2430],["2018-10-29",8825.4,8825.4,8568.35,8825.4,620],["2018-10-30",8911.08,8911.08,8825.4,8911.08,1370],["2018-10-31",8996.77,9082.45,8439.82,8654.03,5630],["2018-11-01",8825.4,8825.4,8482.67,8654.03,520],["2018-11-02",8525.51,8739.72,8525.51,8654.03,220],["2018-11-05",8482.67,8568.35,8482.67,8482.67,400],["2018-11-06",8611.19,8611.19,8294.16,8482.67,3080],["2018-11-07",8482.67,8911.08,8482.67,8911.08,9070],["2018-11-08",8911.08,9510.87,8696.87,9425.18,46100],["2018-11-09",9210.98,10067.81,9210.98,10067.81,8990],["2018-11-12",10067.81,10753.28,10067.81,10753.28,28200],["2018-11-13",11481.59,11481.59,11481.59,11481.59,29750],["2018-11-14",12252.74,12252.74,12081.37,12252.74,116800],["2018-11-15",13109.57,13109.57,12852.52,13109.57,65400],["2018-11-16",13109.57,13109.57,12209.9,12209.9,29650],["2018-11-19",11395.9,12209.9,11395.9,11910.01,47620],["2018-11-20",11910.01,12424.11,11181.7,12167.06,17580],["2018-11-21",12424.11,12424.11,11652.95,12124.21,15790],["2018-11-22",12124.21,12124.21,11310.22,11310.22,13230],["2018-11-23",10667.59,11310.22,10539.07,10539.07,36230],["2018-11-26",10539.07,10796.12,9810.76,9810.76,46420],["2018-11-27",9468.03,9510.87,9125.29,9125.29,75160],["2018-11-28",9510.87,9639.39,9125.29,9596.55,9960],["2018-11-29",9596.55,9596.55,9168.13,9425.18,11290],["2018-11-30",9425.18,9425.18,9125.29,9125.29,9330],["2018-12-03",9168.13,9510.87,8654.03,8825.4,26790],["2018-12-04",8868.24,9082.45,8868.24,8996.77,4580],["2018-12-05",8996.77,9253.82,8996.77,9253.82,4510],["2018-12-06",9039.61,9425.18,8825.4,9425.18,23870],["2018-12-07",9339.5,9425.18,9253.82,9425.18,3060],["2018-12-10",9425.18,9425.18,9339.5,9425.18,3390],["2018-12-11",9339.5,9510.87,9339.5,9425.18,4870],["2018-12-12",9425.18,9510.87,9425.18,9510.87,4250],["2018-12-13",9425.18,9596.55,9339.5,9339.5,2910],["2018-12-14",9425.18,9425.18,9253.82,9425.18,1380],["2018-12-17",9339.5,9339.5,9296.66,9296.66,810],["2018-12-18",9296.66,9296.66,9210.98,9253.82,2430],["2018-12-19",9339.5,9339.5,9082.45,9339.5,4270],["2018-12-20",9339.5,9339.5,9168.13,9168.13,1420],["2018-12-21",9382.34,9425.18,9253.82,9425.18,1910],["2018-12-24",9425.18,9853.6,9425.18,9767.92,1810],["2018-12-25",9767.92,9767.92,9125.29,9596.55,1770],["2018-12-26",9596.55,9596.55,9339.5,9339.5,830],["2018-12-27",9425.18,9425.18,9339.5,9339.5,70],["2018-12-28",9339.5,9382.34,8782.56,9339.5,2220],["2019-01-02",8825.4,9253.82,8825.4,9168.13,2010],["2019-01-03",9168.13,9253.82,8825.4,8825.4,1440],["2019-01-04",8825.4,9296.66,8825.4,9296.66,450],["2019-01-07",8996.77,9296.66,8996.77,9296.66,220],["2019-01-08",8868.24,9168.13,8654.03,9168.13,5810],["2019-01-09",8825.4,8996.77,8782.56,8996.77,4280],["2019-01-10",8996.77,9082.45,8654.03,8953.92,670],["2019-01-11",8825.4,8868.24,8654.03,8696.87,6020],["2019-01-14",8911.08,9039.61,8911.08,8996.77,570],["2019-01-15",8825.4,9039.61,8825.4,9039.61,7440],["2019-01-16",9039.61,9168.13,8996.77,9168.13,6300],["2019-01-17",9253.82,9339.5,9168.13,9253.82,3250],["2019-01-18",9468.03,9468.03,9296.66,9468.03,5990],["2019-01-21",9639.39,9639.39,9510.87,9510.87,9860],["2019-01-22",9168.13,9682.23,9168.13,9682.23,1150],["2019-01-23",9682.23,9682.23,9425.18,9425.18,6210],["2019-01-24",9639.39,9639.39,9639.39,9639.39,10],["2019-01-25",9125.29,9596.55,9125.29,9596.55,20],["2019-01-28",8996.77,9682.23,8996.77,9596.55,6060],["2019-01-29",9510.87,9596.55,9168.13,9596.55,7030],["2019-01-30",9596.55,9596.55,9596.55,9596.55,0],["2019-01-31",9082.45,9682.23,9082.45,9596.55,240],["2019-02-01",9596.55,9596.55,9596.55,9596.55,840],["2019-02-11",9767.92,9767.92,9767.92,9767.92,10],["2019-02-12",9767.92,9767.92,9767.92,9767.92,0],["2019-02-13",9596.55,9853.6,9596.55,9853.6,720],["2019-02-14",9853.6,9853.6,9725.08,9767.92,2140],["2019-02-15",9210.98,9939.29,9210.98,9767.92,520],["2019-02-18",9853.6,9853.6,9596.55,9810.76,2630],["2019-02-19",9253.82,9767.92,9253.82,9767.92,210],["2019-02-20",9682.23,9767.92,9682.23,9767.92,20],["2019-02-21",9767.92,9767.92,9767.92,9767.92,0],["2019-02-22",9210.98,9725.08,9168.13,9725.08,560],["2019-02-25",9725.08,9725.08,9725.08,9725.08,1000],["2019-02-26",9682.23,9682.23,9682.23,9682.23,850],["2019-02-27",9682.23,9682.23,9425.18,9425.18,1140],["2019-02-28",9425.18,9425.18,8996.77,8996.77,15300],["2019-03-01",9425.18,9596.55,9425.18,9596.55,27570],["2019-03-04",10196.34,10196.34,9425.18,9853.6,5070],["2019-03-05",9510.87,10067.81,9510.87,9553.71,4130],["2019-03-06",9596.55,9853.6,9039.61,9767.92,1380],["2019-03-07",9168.13,9682.23,9125.29,9510.87,23050],["2019-03-08",9425.18,9553.71,9339.5,9553.71,1030],["2019-03-11",9596.55,9596.55,9253.82,9339.5,170],["2019-03-12",9082.45,9253.82,8739.72,8739.72,4450],["2019-03-13",9082.45,9125.29,8825.4,9125.29,2970],["2019-03-14",9168.13,9168.13,8825.4,9125.29,770],["2019-03-15",9039.61,9082.45,8953.92,8996.77,1380],["2019-03-18",8739.72,9125.29,8739.72,9125.29,4260],["2019-03-19",9125.29,9125.29,8782.56,8782.56,1000],["2019-03-20",8782.56,9125.29,8782.56,9125.29,4640],["2019-03-21",9082.45,9082.45,8911.08,9039.61,100],["2019-03-22",9039.61,9039.61,8911.08,8996.77,500],["2019-03-25",8739.72,9168.13,8568.35,8996.77,4450],["2019-03-26",9039.61,9039.61,9039.61,9039.61,10],["2019-03-27",9082.45,9168.13,9082.45,9168.13,150],["2019-03-28",9168.13,9168.13,9082.45,9082.45,120],["2019-03-29",8911.08,9168.13,8825.4,9125.29,1460],["2019-04-01",8782.56,8996.77,8782.56,8911.08,510],["2019-04-02",9039.61,9039.61,8739.72,8996.77,5310],["2019-04-03",8739.72,9082.45,8739.72,8996.77,230],["2019-04-04",9082.45,9082.45,9082.45,9082.45,20],["2019-04-05",9082.45,9082.45,9082.45,9082.45,0],["2019-04-08",9082.45,9082.45,9082.45,9082.45,0],["2019-04-09",8568.35,9039.61,8568.35,8996.77,2340],["2019-04-10",8911.08,8911.08,8654.03,8911.08,1210],["2019-04-11",8911.08,9168.13,8911.08,8953.92,770],["2019-04-12",8953.92,8953.92,8825.4,8953.92,1040],["2019-04-16",8825.4,8911.08,8825.4,8911.08,800],["2019-04-17",8911.08,8911.08,8825.4,8911.08,1130],["2019-04-18",8911.08,8996.77,8825.4,8996.77,1060],["2019-04-19",8825.4,8996.77,8525.51,8996.77,850],["2019-04-22",8996.77,8996.77,8996.77,8996.77,0],["2019-04-23",8996.77,8996.77,8996.77,8996.77,10],["2019-04-24",8911.08,8911.08,8911.08,8911.08,110],["2019-04-25",8911.08,8911.08,8491.23,8911.08,140],["2019-04-26",8911.08,9210.98,8911.08,9082.45,210],["2019-05-02",9082.45,9082.45,8996.77,9039.61,110],["2019-05-03",8782.56,8782.56,8422.69,8422.69,50],["2019-05-06",8996.77,8996.77,8996.77,8996.77,10],["2019-05-07",8439.82,9210.98,8439.82,9210.98,520],["2019-05-08",8911.08,8911.08,8911.08,8911.08,1000],["2019-05-09",8996.77,8996.77,8911.08,8911.08,160],["2019-05-10",9082.45,9082.45,8996.77,8996.77,220],["2019-05-13",8996.77,8996.77,8868.24,8868.24,160],["2019-05-14",8482.67,8739.72,8482.67,8739.72,440],["2019-05-15",8996.77,9253.82,8911.08,9253.82,6630],["2019-05-16",8911.08,8911.08,8654.03,8654.03,560],["2019-05-17",9125.29,9125.29,8825.4,8996.77,160],["2019-05-20",9253.82,9253.82,8996.77,8996.77,2120],["2019-05-21",8996.77,9082.45,8825.4,8953.92,1570],["2019-05-22",8953.92,8996.77,8568.35,8568.35,2400],["2019-05-23",8996.77,9039.61,8996.77,9039.61,90],["2019-05-24",9039.61,9039.61,8739.72,8996.77,1200],["2019-05-27",8996.77,8996.77,8654.03,8654.03,260],["2019-05-28",8654.03,8654.03,8139.93,8139.93,2260],["2019-05-29",8139.93,8696.87,8139.93,8696.87,3800],["2019-05-30",8654.03,8654.03,8568.35,8568.35,1050],["2019-05-31",8654.03,8654.03,8011.41,8011.41,1960],["2019-06-03",8054.25,8054.25,8054.25,8054.25,100],["2019-06-04",8139.93,8611.19,8054.25,8611.19,1580],["2019-06-05",8568.35,8782.56,8482.67,8782.56,230],["2019-06-06",8739.72,8739.72,8568.35,8568.35,1860],["2019-06-07",8525.51,8568.35,8525.51,8568.35,2530],["2019-06-10",8568.35,8568.35,8225.62,8225.62,140],["2019-06-11",8225.62,8225.62,8217.05,8225.62,2970],["2019-06-12",8225.62,8225.62,7797.2,7797.2,1460],["2019-06-13",8139.93,8139.93,7840.04,7840.04,610],["2019-06-14",7840.04,8388.41,7840.04,8388.41,4970],["2019-06-17",8311.3,8311.3,7968.56,7968.56,610],["2019-06-18",8311.3,8311.3,8019.97,8019.97,5440],["2019-06-19",8268.46,8268.46,8054.25,8054.25,1860],["2019-06-20",8054.25,8225.62,8054.25,8054.25,3440],["2019-06-21",8054.25,8139.93,8054.25,8139.93,1740],["2019-06-24",8139.93,8139.93,8139.93,8139.93,20],["2019-06-25",8230.38,8230.38,7696.76,8139.93,3540],["2019-06-26",8139.93,8230.38,8139.93,8230.38,310],["2019-06-27",8682.59,8682.59,7687.71,7687.71,2890],["2019-06-28",8139.93,8139.93,7778.16,7778.16,80],["2019-07-01",7778.16,8094.71,7778.16,8094.71,70],["2019-07-02",7778.16,7959.04,7687.71,7778.16,2560],["2019-07-03",8139.93,8139.93,7778.16,8004.27,1210],["2019-07-04",7868.6,8049.49,7868.6,8049.49,4740],["2019-07-05",7778.16,8067.58,7778.16,8067.58,1040],["2019-07-08",8094.71,8094.71,8085.67,8085.67,870],["2019-07-09",7959.04,8049.49,7823.38,8049.49,210],["2019-07-10",7913.82,8094.71,7913.82,7913.82,3330],["2019-07-11",8049.49,8049.49,7868.6,8049.49,600],["2019-07-12",8085.67,8085.67,7913.82,8067.58,70],["2019-07-15",7913.82,7959.04,7913.82,7913.82,290],["2019-07-16",8094.71,8094.71,7913.82,8049.49,1150],["2019-07-17",7913.82,8040.44,7913.82,8031.4,960],["2019-07-18",8031.4,8031.4,8031.4,8031.4,0],["2019-07-19",8049.49,8411.26,8049.49,8320.82,11420],["2019-07-22",8275.6,8501.71,8275.6,8501.71,14470],["2019-07-23",8320.82,8592.15,8320.82,8501.71,3120],["2019-07-24",8501.71,8501.71,8320.82,8320.82,4380],["2019-07-25",8320.82,8456.48,8320.82,8456.48,850],["2019-07-26",8456.48,8492.66,8411.26,8411.26,6780],["2019-07-29",8456.48,8456.48,8456.48,8456.48,200],["2019-07-30",8438.4,8438.4,8320.82,8366.04,290],["2019-07-31",8366.04,8411.26,8366.04,8366.04,2700],["2019-08-01",8501.71,8501.71,8501.71,8501.71,100],["2019-08-02",8501.71,8501.71,8501.71,8501.71,0],["2019-08-05",8501.71,8592.15,8501.71,8501.71,160],["2019-08-06",8501.71,8501.71,8501.71,8501.71,0],["2019-08-07",8592.15,8592.15,8546.93,8546.93,810],["2019-08-08",8320.82,8546.93,8320.82,8546.93,590],["2019-08-09",8546.93,8546.93,8546.93,8546.93,0],["2019-08-12",8546.93,8546.93,8546.93,8546.93,0],["2019-08-13",8366.04,8501.71,8366.04,8501.71,1530],["2019-08-14",8546.93,8610.24,8546.93,8610.24,200],["2019-08-15",8230.38,8574.06,8230.38,8574.06,20],["2019-08-16",8501.71,8501.71,8501.71,8501.71,50],["2019-08-19",7959.04,8501.71,7959.04,8366.04,380],["2019-08-20",8411.26,8501.71,8320.82,8456.48,430],["2019-08-21",8465.53,8465.53,8320.82,8465.53,1330],["2019-08-22",8546.93,8546.93,8501.71,8501.71,610],["2019-08-23",8230.38,8501.71,8230.38,8501.71,2690],["2019-08-26",8501.71,8501.71,8501.71,8501.71,0],["2019-08-27",8320.82,8320.82,8139.93,8230.38,7160],["2019-08-28",8492.66,8492.66,8239.42,8492.66,220],["2019-08-29",8501.71,8501.71,8501.71,8501.71,30],["2019-08-30",8492.66,9089.59,8492.66,9089.59,181310],["2019-09-03",9315.7,9587.03,9089.59,9496.59,20900],["2019-09-04",9722.7,9722.7,9406.14,9406.14,530],["2019-09-05",9406.14,9406.14,8754.95,9225.26,23070],["2019-09-06",8592.15,8773.04,8592.15,8610.24,10150],["2019-09-09",8610.24,9044.37,8610.24,8953.92,5010],["2019-09-10",9044.37,9315.7,8999.15,9225.26,11670],["2019-09-11",9406.14,9858.36,9406.14,9858.36,40140],["2019-09-12",10446.25,10446.25,9948.81,9948.81,9320],["2019-09-13",9858.36,9903.58,9858.36,9903.58,350],["2019-09-16",9767.92,9767.92,9406.14,9677.47,1210],["2019-09-17",9315.7,9587.03,9044.37,9044.37,1870],["2019-09-18",9044.37,9044.37,8908.7,8908.7,5140],["2019-09-19",8953.92,9496.59,8953.92,9406.14,2420],["2019-09-20",9044.37,9044.37,8999.15,9044.37,13870],["2019-09-23",9496.59,9496.59,9496.59,9496.59,20],["2019-09-24",9134.81,9406.14,9134.81,9406.14,1750],["2019-09-25",9406.14,9406.14,9225.26,9225.26,3680],["2019-09-26",9587.03,9587.03,9315.7,9496.59,1380],["2019-09-27",9406.14,9496.59,9134.81,9134.81,370],["2019-09-30",9134.81,9496.59,9134.81,9451.37,240],["2019-10-01",9496.59,9496.59,9496.59,9496.59,10],["2019-10-02",9496.59,9496.59,9315.7,9315.7,350],["2019-10-03",9134.81,9406.14,9134.81,9225.26,4620],["2019-10-04",9134.81,9360.92,9134.81,9180.03,6650],["2019-10-07",9180.03,9360.92,9180.03,9360.92,640],["2019-10-08",9360.92,9451.37,9315.7,9315.7,8820],["2019-10-09",9406.14,9406.14,9270.48,9270.48,3530],["2019-10-10",9360.92,9360.92,9225.26,9315.7,2180],["2019-10-11",9134.81,9406.14,9134.81,9406.14,3180],["2019-10-14",9360.92,9360.92,9315.7,9360.92,1330],["2019-10-15",9360.92,9406.14,9315.7,9406.14,310],["2019-10-16",9406.14,9406.14,9406.14,9406.14,0],["2019-10-17",9451.37,9451.37,9451.37,9451.37,100],["2019-10-18",9451.37,9948.81,9451.37,9587.03,1810],["2019-10-21",9632.25,9632.25,9587.03,9587.03,50],["2019-10-22",9134.81,9496.59,9134.81,9270.48,790],["2019-10-23",9406.14,9406.14,9406.14,9406.14,50],["2019-10-24",9451.37,9451.37,9406.14,9451.37,580],["2019-10-25",9406.14,9451.37,9134.81,9406.14,5240],["2019-10-28",9451.37,9451.37,9225.26,9225.26,1090],["2019-10-29",9360.92,9360.92,9315.7,9360.92,360],["2019-10-30",9315.7,9360.92,9225.26,9360.92,1330],["2019-10-31",9270.48,9270.48,9270.48,9270.48,260],["2019-11-01",9360.92,9360.92,9134.81,9360.92,3100],["2019-11-04",9360.92,9360.92,9270.48,9360.92,1010],["2019-11-05",9360.92,9360.92,8953.92,9225.26,6110],["2019-11-06",9315.7,9315.7,9180.03,9270.48,560],["2019-11-07",9270.48,9270.48,9180.03,9225.26,1260],["2019-11-08",9225.26,9225.26,9225.26,9225.26,200],["2019-11-11",9315.7,9315.7,8727.82,8727.82,10020],["2019-11-12",8953.92,9134.81,8863.48,9044.37,3720],["2019-11-13",9044.37,9225.26,9044.37,9134.81,2390],["2019-11-14",9134.81,9134.81,8953.92,9134.81,5110],["2019-11-15",8863.48,8863.48,8818.26,8818.26,6010],["2019-11-18",8999.15,8999.15,8773.04,8773.04,990],["2019-11-19",8999.15,8999.15,8773.04,8953.92,2860],["2019-11-20",8953.92,9134.81,8863.48,8863.48,1070],["2019-11-21",8953.92,9134.81,8953.92,9134.81,1000],["2019-11-22",8727.82,9044.37,8592.15,8863.48,7720],["2019-11-25",8863.48,8908.7,8863.48,8908.7,550],["2019-11-26",9044.37,9044.37,8773.04,8908.7,3690],["2019-11-27",8908.7,8953.92,8592.15,8863.48,10250],["2019-11-28",8863.48,8863.48,8863.48,8863.48,40],["2019-11-29",8863.48,8863.48,8863.48,8863.48,20],["2019-12-02",8411.26,8863.48,8411.26,8863.48,30],["2019-12-03",9044.37,9044.37,8592.15,8863.48,130],["2019-12-04",8908.7,8908.7,8863.48,8863.48,40],["2019-12-05",8773.04,8908.7,8773.04,8908.7,400],["2019-12-06",8456.48,8863.48,8456.48,8863.48,220],["2019-12-09",8863.48,8863.48,8863.48,8863.48,20],["2019-12-10",8863.48,8863.48,8863.48,8863.48,0],["2019-12-11",8863.48,8863.48,8863.48,8863.48,0],["2019-12-12",8773.04,9451.37,8773.04,9451.37,65470],["2019-12-13",9134.81,9315.7,9134.81,9315.7,380],["2019-12-16",9315.7,9315.7,9315.7,9315.7,10],["2019-12-17",9315.7,9587.03,9315.7,9451.37,590],["2019-12-18",9451.37,9451.37,9451.37,9451.37,20],["2019-12-19",9315.7,9451.37,8818.26,9225.26,17500],["2019-12-20",9180.03,9180.03,9180.03,9180.03,10],["2019-12-23",9225.26,9225.26,9225.26,9225.26,20],["2019-12-24",9044.37,9044.37,9044.37,9044.37,90],["2019-12-25",9225.26,9225.26,9044.37,9044.37,820],["2019-12-26",9044.37,9044.37,9044.37,9044.37,3100],["2019-12-27",9044.37,9044.37,9044.37,9044.37,0],["2019-12-30",9180.03,9180.03,9180.03,9180.03,40],["2019-12-31",9044.37,9225.26,9044.37,9225.26,140],["2020-01-02",9180.03,9180.03,9180.03,9180.03,50],["2020-01-03",9315.7,9677.47,9180.03,9315.7,1940],["2020-01-06",9134.81,9270.48,9044.37,9270.48,420],["2020-01-07",9270.48,9270.48,9225.26,9270.48,60],["2020-01-08",9044.37,9225.26,9044.37,9225.26,1210],["2020-01-09",9270.48,9315.7,9270.48,9315.7,40],["2020-01-10",9315.7,9315.7,9315.7,9315.7,0],["2020-01-13",9315.7,9315.7,9044.37,9044.37,430],["2020-01-14",9315.7,9315.7,9315.7,9315.7,20],["2020-01-15",9315.7,9315.7,9315.7,9315.7,0],["2020-01-16",9315.7,9315.7,9315.7,9315.7,970],["2020-01-17",9315.7,9360.92,8953.92,9360.92,510],["2020-01-20",9225.26,9225.26,9225.26,9225.26,20],["2020-01-21",9360.92,9360.92,9315.7,9360.92,110],["2020-01-22",9406.14,9406.14,9406.14,9406.14,120],["2020-01-30",9225.26,9451.37,8773.04,9225.26,6020],["2020-01-31",9270.48,9315.7,8863.48,8953.92,5420],["2020-02-03",8999.15,8999.15,8953.92,8953.92,1000],["2020-02-04",9270.48,9270.48,8773.04,8953.92,1930],["2020-02-05",8637.37,8953.92,8637.37,8953.92,280],["2020-02-06",9044.37,9225.26,8592.15,9044.37,1620],["2020-02-07",9134.81,9134.81,8999.15,9044.37,2440],["2020-02-10",8953.92,9134.81,8953.92,9134.81,4080],["2020-02-11",8953.92,9134.81,8953.92,9134.81,1430],["2020-02-12",9270.48,9315.7,9270.48,9315.7,8730],["2020-02-13",9270.48,9315.7,9134.81,9134.81,3670],["2020-02-14",9225.26,9315.7,9134.81,9315.7,5710],["2020-02-17",9315.7,9360.92,9315.7,9360.92,50],["2020-02-18",9406.14,9406.14,9270.48,9360.92,1220],["2020-02-19",9360.92,9360.92,8773.04,8773.04,10060],["2020-02-20",9225.26,9225.26,8863.48,9180.03,870],["2020-02-21",9180.03,9225.26,9134.81,9180.03,850],["2020-02-24",9180.03,9225.26,8537.88,9180.03,4170],["2020-02-25",9180.03,9180.03,8863.48,9134.81,800],["2020-02-26",9134.81,9134.81,8953.92,9089.59,1840],["2020-02-27",9044.37,9225.26,8953.92,9225.26,2050],["2020-02-28",9044.37,9180.03,9035.32,9180.03,410],["2020-03-02",9225.26,9225.26,8863.48,8863.48,3320],["2020-03-03",9225.26,9225.26,8953.92,8953.92,880],["2020-03-04",9180.03,9180.03,8863.48,9134.81,2000],["2020-03-05",9315.7,9315.7,8863.48,9180.03,5070],["2020-03-06",8953.92,9134.81,8863.48,9134.81,360],["2020-03-09",9315.7,9315.7,9134.81,9225.26,2820],["2020-03-10",8592.15,9134.81,8592.15,9134.81,130],["2020-03-11",9044.37,9225.26,9044.37,9044.37,520],["2020-03-12",9044.37,9044.37,8411.26,8953.92,3430],["2020-03-13",8682.59,9541.81,8592.15,8863.48,6840],["2020-03-16",9315.7,9315.7,8953.92,8953.92,520],["2020-03-17",8908.7,8953.92,8682.59,8953.92,910],["2020-03-18",9225.26,9225.26,8953.92,8953.92,410],["2020-03-19",8592.15,9134.81,8592.15,8953.92,270],["2020-03-20",9089.59,9089.59,8953.92,8953.92,16360],["2020-03-23",8773.04,9044.37,8411.26,9044.37,2010],["2020-03-24",8592.15,9044.37,8411.26,9044.37,7090],["2020-03-25",9044.37,9044.37,9044.37,9044.37,1500],["2020-03-26",9044.37,9044.37,9044.37,9044.37,600],["2020-03-27",8953.92,9044.37,8773.04,9044.37,2420],["2020-03-30",8953.92,9044.37,8953.92,9044.37,1050],["2020-03-31",9044.37,9044.37,9044.37,9044.37,20],["2020-04-01",8863.48,9044.37,8411.26,9044.37,150],["2020-04-03",9044.37,9089.59,9044.37,9089.59,1030],["2020-04-06",9180.03,9722.7,9089.59,9722.7,59140],["2020-04-07",10355.8,10401.02,9767.92,10401.02,67550],["2020-04-08",10310.58,10672.35,10310.58,10401.02,8430],["2020-04-09",10401.02,10491.47,9903.58,9903.58,30450],["2020-04-10",9767.92,9948.81,9496.59,9677.47,22920],["2020-04-13",9587.03,10265.36,9587.03,10129.69,21340],["2020-04-14",10174.91,10310.58,9767.92,10310.58,11700],["2020-04-15",10355.8,10988.91,10355.8,10988.91,112620],["2020-04-16",11305.46,11757.68,11079.35,11757.68,76950],["2020-04-17",12390.78,12571.67,12390.78,12571.67,179050],["2020-04-20",13204.78,13385.67,11712.46,12209.9,113380],["2020-04-21",11395.9,11757.68,11395.9,11395.9,28740],["2020-04-22",10627.13,10627.13,10627.13,10627.13,48680],["2020-04-23",10129.69,10853.24,10129.69,10355.8,147640],["2020-04-24",10988.91,10988.91,10220.14,10943.69,47470],["2020-04-27",11034.13,11034.13,10491.47,10853.24,21750],["2020-04-28",10943.69,11305.46,10853.24,10898.46,50390],["2020-04-29",11124.57,11622.01,11124.57,11622.01,46610],["2020-05-04",11260.24,11622.01,11034.13,11215.02,26440],["2020-05-05",11034.13,11215.02,10853.24,11079.35,5050],["2020-05-06",11079.35,11079.35,10717.58,10943.69,21210],["2020-05-07",10943.69,11034.13,10717.58,10898.46,21880],["2020-05-08",10808.02,11034.13,10762.8,11034.13,31930],["2020-05-11",11034.13,11124.57,10853.24,11034.13,21180],["2020-05-12",11034.13,11802.9,10853.24,11757.68,58110],["2020-05-13",12029.01,12029.01,11576.79,11576.79,26740],["2020-05-14",11486.35,11667.24,11395.9,11576.79,21300],["2020-05-15",11576.79,11576.79,11395.9,11486.35,15730],["2020-05-18",11486.35,11667.24,11486.35,11667.24,6530],["2020-05-19",11667.24,11757.68,11486.35,11667.24,46200],["2020-05-20",11667.24,11757.68,11576.79,11667.24,6090],["2020-05-21",11667.24,11757.68,11576.79,11667.24,44110],["2020-05-22",11667.24,11893.34,11576.79,11757.68,50360],["2020-05-25",11757.68,12571.67,11757.68,12571.67,35470],["2020-05-26",12571.67,13114.33,12209.9,12843.0,25290],["2020-05-27",12843.0,12843.0,12390.78,12390.78,41440],["2020-05-28",12119.45,12571.67,12029.01,12029.01,16750],["2020-05-29",12029.01,12662.12,12029.01,12571.67,30480],["2020-06-01",12571.67,12662.12,12481.23,12526.45,20180],["2020-06-02",12481.23,12662.12,12481.23,12571.67,18460],["2020-06-03",12571.67,13204.78,12571.67,12933.45,35310],["2020-06-04",12843.0,13747.44,12843.0,13657.0,43930],["2020-06-05",13657.0,14561.43,13566.55,14470.99,99150],["2020-06-08",14425.77,14561.43,14290.1,14470.99,140700],["2020-06-09",14470.99,14470.99,14018.77,14018.77,84980],["2020-06-10",13566.55,14968.43,13385.67,14968.43,106890],["2020-06-11",14968.43,15058.87,14018.77,14561.43,52780],["2020-06-12",14470.99,14470.99,13611.77,14290.1,20300],["2020-06-15",14290.1,14290.1,13476.11,13476.11,32970],["2020-06-16",13521.33,13566.55,13069.11,13069.11,23680],["2020-06-17",13114.33,13566.55,13114.33,13430.89,15410],["2020-06-18",13430.89,13476.11,13295.22,13476.11,16590],["2020-06-19",13385.67,14335.32,13385.67,13928.33,41010],["2020-06-22",13928.33,13928.33,13566.55,13657.0,44290],["2020-06-23",13566.55,13657.0,13476.11,13611.77,33540],["2020-06-24",13611.77,13611.77,13159.56,13295.22,22880],["2020-06-25",12662.12,13114.33,12481.23,12978.67,23420],["2020-06-26",12978.67,12978.67,12074.23,12571.67,67880],["2020-06-29",12390.78,12436.01,11712.46,11757.68,43350],["2020-06-30",11757.68,11757.68,10943.69,11576.79,44750],["2020-07-01",11576.79,12300.34,11124.57,12209.9,111480],["2020-07-02",12300.34,12662.12,12119.45,12209.9,34930],["2020-07-03",12209.9,12300.34,12119.45,12255.12,20710],["2020-07-06",12255.12,12481.23,11938.57,11938.57,60650],["2020-07-07",12029.01,12300.34,11938.57,12119.45,52070],["2020-07-08",12029.01,12300.34,12029.01,12300.34,42230],["2020-07-09",12526.45,12752.56,12481.23,12752.56,57450],["2020-07-10",12752.56,13023.89,12752.56,12978.67,60990],["2020-07-13",13476.11,13566.55,13114.33,13476.11,108730],["2020-07-14",13476.11,13476.11,13295.22,13295.22,43770],["2020-07-15",13295.22,13295.22,12978.67,12978.67,29850],["2020-07-16",12978.67,13295.22,12933.45,13250.0,44580],["2020-07-17",12650.0,13400.0,12650.0,13400.0,30880],["2020-07-20",13400.0,13400.0,13000.0,13250.0,16250],["2020-07-21",13250.0,13250.0,12500.0,12800.0,50410],["2020-07-22",12800.0,12800.0,12050.0,12050.0,43000],["2020-07-23",12300.0,12300.0,12000.0,12050.0,29300],["2020-07-24",12050.0,12050.0,11250.0,11250.0,64520],["2020-07-27",10500.0,10600.0,10500.0,10500.0,87320],["2020-07-28",10000.0,10900.0,10000.0,10850.0,15050],["2020-07-29",10850.0,10850.0,10100.0,10150.0,26500],["2020-07-30",10050.0,10400.0,10050.0,10300.0,19460],["2020-07-31",10300.0,10700.0,10000.0,10600.0,25160],["2020-08-03",10750.0,11000.0,10750.0,10950.0,32020],["2020-08-04",11600.0,11600.0,11000.0,11150.0,37970],["2020-08-05",11200.0,11200.0,10950.0,11150.0,16610],["2020-08-06",11150.0,11200.0,10950.0,11100.0,9400],["2020-08-07",10950.0,11300.0,10950.0,11150.0,11650],["2020-08-10",11000.0,11750.0,11000.0,11700.0,43560],["2020-08-11",11750.0,12150.0,11500.0,11950.0,38080],["2020-08-12",11950.0,12000.0,11700.0,11900.0,24250],["2020-08-13",11950.0,11950.0,11600.0,11750.0,40570],["2020-08-14",11750.0,11800.0,11650.0,11700.0,21670],["2020-08-17",11700.0,12500.0,11700.0,12200.0,62340],["2020-08-18",12300.0,12300.0,12100.0,12100.0,13600],["2020-08-19",11900.0,12250.0,11900.0,12050.0,14150],["2020-08-20",12100.0,12100.0,11900.0,12000.0,21660],["2020-08-21",12000.0,12100.0,11900.0,12000.0,23210],["2020-08-24",12050.0,12800.0,12050.0,12800.0,103170],["2020-08-25",13650.0,13650.0,13000.0,13500.0,119130],["2020-08-26",13550.0,14000.0,13200.0,13600.0,75680],["2020-08-27",13600.0,13600.0,12900.0,13250.0,39470],["2020-08-28",13250.0,13300.0,12800.0,13100.0,41880],["2020-08-31",13100.0,13100.0,12800.0,12950.0,61280],["2020-09-01",12750.0,13100.0,12750.0,13100.0,25820],["2020-09-03",13100.0,13300.0,13000.0,13300.0,67720],["2020-09-04",13200.0,13200.0,12900.0,12950.0,33850],["2020-09-07",13100.0,13850.0,13050.0,13850.0,183390],["2020-09-08",14500.0,14500.0,13500.0,14200.0,101970],["2020-09-09",14200.0,14500.0,13950.0,14450.0,57700],["2020-09-10",14400.0,14400.0,13700.0,13900.0,62920],["2020-09-11",13900.0,13900.0,13700.0,13900.0,35080],["2020-09-14",14000.0,14050.0,13750.0,13950.0,66380],["2020-09-15",13950.0,14000.0,13700.0,13700.0,51990],["2020-09-16",13750.0,13800.0,13500.0,13600.0,46770],["2020-09-17",13600.0,13650.0,13200.0,13450.0,75180],["2020-09-18",13450.0,13500.0,13200.0,13400.0,47220],["2020-09-21",13400.0,13500.0,13200.0,13400.0,66580],["2020-09-22",13400.0,13400.0,13200.0,13350.0,27540],["2020-09-23",13350.0,13950.0,13350.0,13850.0,93800],["2020-09-24",13850.0,13850.0,13700.0,13800.0,48900],["2020-09-25",13800.0,13800.0,13400.0,13450.0,24190],["2020-09-28",13450.0,13450.0,13000.0,13000.0,73490],["2020-09-29",13000.0,13150.0,12900.0,13000.0,46760],["2020-09-30",13000.0,13000.0,12700.0,12700.0,48680],["2020-10-01",12800.0,13100.0,12800.0,13000.0,38750],["2020-10-02",13050.0,13250.0,12900.0,13000.0,48230],["2020-10-05",13050.0,13100.0,12850.0,13050.0,37630],["2020-10-06",13100.0,13300.0,12900.0,13300.0,60920],["2020-10-07",13300.0,13300.0,12900.0,13050.0,27470],["2020-10-08",13150.0,13150.0,12900.0,12900.0,38790],["2020-10-09",12900.0,13050.0,12750.0,13050.0,21310],["2020-10-12",13050.0,13050.0,12750.0,12750.0,38600],["2020-10-13",12750.0,12750.0,12200.0,12400.0,56620],["2020-10-14",12500.0,12500.0,12250.0,12300.0,53280],["2020-10-15",12400.0,12450.0,12300.0,12400.0,35080],["2020-10-16",12500.0,12500.0,12300.0,12350.0,13500],["2020-10-19",12350.0,12500.0,12350.0,12400.0,26060],["2020-10-20",12400.0,12450.0,12300.0,12350.0,16780],["2020-10-21",12300.0,12450.0,12250.0,12250.0,38330],["2020-10-22",12250.0,12300.0,12250.0,12300.0,17330],["2020-10-23",12350.0,12350.0,12000.0,12150.0,11730],["2020-10-26",12300.0,12900.0,12300.0,12600.0,62780],["2020-10-27",12600.0,12600.0,12050.0,12400.0,25850],["2020-10-28",12400.0,12700.0,12300.0,12500.0,32160],["2020-10-29",12500.0,12550.0,12150.0,12400.0,11920],["2020-10-30",12450.0,12450.0,12350.0,12450.0,29460],["2020-11-02",12450.0,12800.0,12400.0,12600.0,27690],["2020-11-03",12400.0,12600.0,12400.0,12500.0,11590],["2020-11-04",12550.0,12600.0,12400.0,12550.0,26770],["2020-11-05",12550.0,12600.0,12500.0,12600.0,10600],["2020-11-06",12600.0,12600.0,12300.0,12500.0,7180],["2020-11-09",12500.0,12500.0,12350.0,12350.0,7270],["2020-11-10",12500.0,12500.0,12200.0,12400.0,25000],["2020-11-11",12400.0,12450.0,12300.0,12400.0,17040],["2020-11-12",12200.0,12400.0,12100.0,12400.0,15930],["2020-11-13",12400.0,12400.0,12150.0,12200.0,14880],["2020-11-16",12700.0,12700.0,12100.0,12300.0,24730],["2020-11-17",12300.0,12350.0,12200.0,12200.0,11130],["2020-11-18",11650.0,12600.0,11650.0,12050.0,23840],["2020-11-19",12200.0,12200.0,12000.0,12150.0,10950],["2020-11-20",12200.0,12300.0,12100.0,12150.0,48210],["2020-11-23",12150.0,12200.0,11900.0,12150.0,30790],["2020-11-24",12150.0,12150.0,11900.0,12000.0,44680],["2020-11-25",12000.0,12000.0,11800.0,12000.0,9410],["2020-11-26",11650.0,11950.0,11650.0,11950.0,21050],["2020-11-27",11950.0,12100.0,11900.0,12050.0,26730],["2020-11-30",12050.0,12100.0,11900.0,12050.0,14270],["2020-12-01",12050.0,12050.0,11850.0,12000.0,20200],["2020-12-02",11800.0,12050.0,11800.0,12000.0,8180],["2020-12-03",12000.0,12000.0,11900.0,11950.0,16910],["2020-12-04",12000.0,12100.0,11900.0,12000.0,23030],["2020-12-07",12050.0,12300.0,12000.0,12300.0,19630],["2020-12-08",12300.0,12600.0,12300.0,12500.0,13470],["2020-12-09",12500.0,12550.0,12450.0,12450.0,19060],["2020-12-10",12450.0,12500.0,12250.0,12300.0,20840],["2020-12-11",12200.0,12300.0,12000.0,12300.0,16130],["2020-12-14",12300.0,12300.0,12200.0,12300.0,29060],["2020-12-15",12150.0,12500.0,12100.0,12450.0,30880],["2020-12-16",12450.0,12950.0,12450.0,12900.0,83690],["2020-12-17",12900.0,12900.0,12600.0,12700.0,20790],["2020-12-18",12700.0,12800.0,12550.0,12700.0,15350],["2020-12-21",12700.0,12750.0,12350.0,12650.0,44490],["2020-12-22",12650.0,13000.0,12500.0,12900.0,116150],["2020-12-23",13100.0,13600.0,13100.0,13300.0,93440],["2020-12-24",13000.0,13050.0,12500.0,12550.0,60000],["2020-12-25",12550.0,13050.0,12550.0,12900.0,20320],["2020-12-28",12550.0,13000.0,12550.0,12700.0,52680],["2020-12-29",12800.0,12850.0,12700.0,12750.0,16690],["2020-12-30",12750.0,12850.0,12750.0,12800.0,63300],["2020-12-31",12800.0,12850.0,12650.0,12750.0,24610],["2021-01-04",12750.0,13300.0,12750.0,13250.0,82400],["2021-01-05",13250.0,13300.0,13200.0,13200.0,31200],["2021-01-06",13300.0,14000.0,13300.0,13700.0,78300],["2021-01-07",13800.0,13850.0,13700.0,13850.0,57700],["2021-01-08",13850.0,14550.0,13850.0,14100.0,78600],["2021-01-11",14000.0,14150.0,13800.0,13800.0,79300],["2021-01-12",14100.0,14100.0,13800.0,14000.0,48000],["2021-01-13",14000.0,14200.0,13200.0,13900.0,101600],["2021-01-14",13900.0,14000.0,13600.0,13900.0,60200],["2021-01-15",14000.0,14000.0,13600.0,13850.0,28300],["2021-01-18",13850.0,13850.0,13600.0,13700.0,31000],["2021-01-19",13800.0,13800.0,12750.0,12750.0,37500],["2021-01-20",12750.0,13000.0,12200.0,12750.0,53200],["2021-01-21",12850.0,13500.0,12850.0,13400.0,15800],["2021-01-22",13400.0,13400.0,12800.0,13000.0,16300],["2021-01-25",13100.0,13200.0,12800.0,13000.0,34600],["2021-01-26",13100.0,13100.0,12350.0,12350.0,14900],["2021-01-27",12350.0,12800.0,12300.0,12350.0,39400],["2021-01-28",12250.0,12350.0,11700.0,11700.0,43800],["2021-01-29",11700.0,12500.0,11700.0,12450.0,17800],["2021-02-01",12600.0,13300.0,12000.0,12000.0,35300],["2021-02-02",12000.0,12700.0,11550.0,12400.0,5000],["2021-02-03",12600.0,13000.0,12300.0,12400.0,20800],["2021-02-04",12900.0,12900.0,12400.0,12700.0,6400],["2021-02-05",12900.0,12900.0,12350.0,12500.0,25500],["2021-02-08",12500.0,12700.0,12300.0,12700.0,9500],["2021-02-09",12900.0,12900.0,12500.0,12750.0,12400],["2021-02-17",12750.0,12800.0,12650.0,12800.0,13900],["2021-02-18",12800.0,12800.0,12500.0,12800.0,12300],["2021-02-19",12800.0,13150.0,12800.0,13100.0,51800],["2021-02-22",13150.0,13350.0,13100.0,13100.0,39800],["2021-02-23",13200.0,13200.0,12900.0,13150.0,19600],["2021-02-24",13200.0,13200.0,12950.0,13000.0,15400],["2021-02-25",13150.0,13150.0,13000.0,13000.0,8200],["2021-02-26",13000.0,13000.0,12700.0,13000.0,25100],["2021-03-01",13100.0,13100.0,12850.0,13000.0,17400],["2021-03-02",13100.0,13100.0,13000.0,13000.0,18800],["2021-03-03",13100.0,13900.0,13050.0,13900.0,173400],["2021-03-04",13950.0,14850.0,13950.0,14500.0,120300],["2021-03-05",14500.0,14500.0,14000.0,14500.0,20800],["2021-03-08",14200.0,14400.0,13900.0,14250.0,74000],["2021-03-09",14250.0,14250.0,13800.0,13800.0,40300],["2021-03-10",13800.0,14150.0,13800.0,14100.0,27300],["2021-03-11",14100.0,14150.0,13800.0,14050.0,35400],["2021-03-12",14100.0,14200.0,14000.0,14200.0,41900],["2021-03-15",14200.0,14300.0,14000.0,14250.0,21600],["2021-03-16",14300.0,14300.0,14000.0,14150.0,33000],["2021-03-17",14150.0,14150.0,13800.0,14000.0,38400],["2021-03-18",14000.0,14050.0,13800.0,13900.0,65000],["2021-03-19",14000.0,14000.0,13800.0,13900.0,18700],["2021-03-22",13600.0,14000.0,13600.0,13900.0,28000],["2021-03-23",13950.0,13950.0,13600.0,13600.0,29000],["2021-03-24",13600.0,13850.0,13500.0,13700.0,48800],["2021-03-25",13700.0,13700.0,13400.0,13700.0,19700],["2021-03-26",13400.0,13700.0,13400.0,13600.0,36900],["2021-03-29",13650.0,13950.0,13450.0,13950.0,24500],["2021-03-30",13950.0,14000.0,13700.0,13950.0,15900],["2021-03-31",13950.0,14000.0,13900.0,13900.0,13500],["2021-04-01",13900.0,13900.0,13800.0,13900.0,21100],["2021-04-02",13900.0,13900.0,13700.0,13900.0,17900],["2021-04-05",13950.0,13950.0,13900.0,13900.0,40000],["2021-04-06",13950.0,13950.0,13800.0,13800.0,26400],["2021-04-07",13900.0,14750.0,13850.0,14500.0,162800],["2021-04-08",14550.0,14550.0,14300.0,14500.0,42500],["2021-04-09",14600.0,15400.0,14600.0,15200.0,47800],["2021-04-12",15200.0,15250.0,14500.0,15000.0,35500],["2021-04-13",14900.0,15000.0,14500.0,14600.0,41100],["2021-04-14",14300.0,14700.0,14300.0,14600.0,34400],["2021-04-15",14600.0,14800.0,14500.0,14600.0,42400],["2021-04-16",14500.0,15400.0,14500.0,15400.0,97100],["2021-04-19",15500.0,16000.0,15500.0,15700.0,50400],["2021-04-20",14800.0,15650.0,14800.0,15000.0,39900],["2021-04-22",15200.0,15200.0,13950.0,14750.0,29200],["2021-04-23",14200.0,15200.0,13800.0,14600.0,26600],["2021-04-26",14650.0,15000.0,14200.0,14500.0,23900],["2021-04-27",14500.0,14600.0,14000.0,14600.0,16400],["2021-04-28",14150.0,14700.0,14150.0,14700.0,30800],["2021-04-29",14700.0,15200.0,14650.0,15000.0,28300],["2021-05-04",15000.0,15100.0,14800.0,15100.0,29500],["2021-05-05",15100.0,16150.0,15100.0,16150.0,119000],["2021-05-06",17250.0,17250.0,17250.0,17250.0,144800],["2021-05-07",18450.0,18450.0,18450.0,18450.0,94100],["2021-05-10",19700.0,19700.0,19700.0,19700.0,78800],["2021-05-11",21050.0,21050.0,21050.0,21050.0,85800],["2021-05-12",22500.0,22500.0,22500.0,22500.0,79800],["2021-05-13",24050.0,24050.0,24050.0,24050.0,136000],["2021-05-14",25700.0,25700.0,25700.0,25700.0,111700],["2021-05-17",27450.0,27450.0,27450.0,27450.0,23900],["2021-05-18",29350.0,29350.0,29350.0,29350.0,479900],["2021-05-19",31400.0,31400.0,31150.0,31400.0,104600],["2021-05-20",33550.0,33550.0,29250.0,32000.0,258500],["2021-05-21",31500.0,31500.0,29800.0,31100.0,91400],["2021-05-24",30400.0,30400.0,28950.0,28950.0,91700],["2021-05-25",26950.0,30950.0,26950.0,27700.0,261700],["2021-05-26",27500.0,29600.0,27500.0,29600.0,60500],["2021-05-27",31600.0,31650.0,29600.0,31000.0,9596050],["2021-05-28",31000.0,32800.0,28900.0,32700.0,770200],["2021-05-31",32800.0,32800.0,30450.0,32000.0,188000],["2021-06-01",31900.0,31900.0,29800.0,30000.0,72500],["2021-06-02",28800.0,29000.0,27900.0,27900.0,39500],["2021-06-03",28000.0,29850.0,27000.0,29850.0,40900],["2021-06-04",30500.0,30500.0,29800.0,29950.0,7200],["2021-06-07",30000.0,30050.0,28000.0,30000.0,37400],["2021-06-08",30000.0,30000.0,28100.0,29950.0,11300],["2021-06-09",30000.0,30000.0,28500.0,29850.0,11300],["2021-06-10",29850.0,29850.0,28500.0,29600.0,12800],["2021-06-11",29600.0,29600.0,29000.0,29400.0,7900],["2021-06-14",29400.0,29500.0,28500.0,28500.0,23500],["2021-06-15",28600.0,28800.0,28600.0,28800.0,11000],["2021-06-16",28800.0,28800.0,28400.0,28700.0,7600],["2021-06-17",28700.0,28850.0,28500.0,28700.0,18000],["2021-06-18",28700.0,28700.0,28500.0,28700.0,3400],["2021-06-21",28700.0,28700.0,28200.0,28500.0,1700],["2021-06-22",28600.0,30450.0,28000.0,30450.0,105200],["2021-06-23",30700.0,30950.0,29100.0,30400.0,7100],["2021-06-24",30500.0,30500.0,30100.0,30300.0,5300],["2021-06-25",30300.0,30500.0,29500.0,30000.0,6500],["2021-06-28",30100.0,30100.0,29500.0,30000.0,4900],["2021-06-29",30000.0,30000.0,29800.0,30000.0,4400],["2021-06-30",30000.0,30000.0,29500.0,29600.0,3200],["2021-07-01",29600.0,30000.0,29600.0,30000.0,489300],["2021-07-02",30000.0,31600.0,29600.0,31000.0,78500],["2021-07-05",31000.0,33150.0,30500.0,33150.0,82000],["2021-07-06",34900.0,35450.0,31700.0,31700.0,98400],["2021-07-07",31800.0,33700.0,29500.0,30700.0,71000],["2021-07-08",31050.0,32800.0,30600.0,30600.0,38700],["2021-07-09",30000.0,32200.0,30000.0,30750.0,22100],["2021-07-12",30750.0,30750.0,28600.0,29500.0,19600],["2021-07-13",29500.0,29700.0,28050.0,29300.0,8000],["2021-07-14",29300.0,29400.0,29000.0,29400.0,3000],["2021-07-15",29250.0,29400.0,28000.0,28100.0,4100],["2021-07-16",29100.0,30000.0,29100.0,29300.0,13300],["2021-07-19",29400.0,29600.0,28600.0,29000.0,490400],["2021-07-20",29100.0,30000.0,28900.0,29000.0,56300],["2021-07-21",29200.0,29400.0,28600.0,29150.0,13300],["2021-07-22",29250.0,31150.0,29250.0,31150.0,69900],["2021-07-23",33300.0,33300.0,32000.0,32700.0,77900],["2021-07-26",31800.0,32000.0,31000.0,31700.0,12700],["2021-07-27",31700.0,31700.0,30100.0,31050.0,14700],["2021-07-28",31100.0,31100.0,30050.0,30500.0,15000],["2021-07-29",30500.0,30600.0,29800.0,30300.0,13400],["2021-07-30",30400.0,30500.0,30000.0,30400.0,8000],["2021-08-02",30600.0,30700.0,30100.0,30450.0,17100],["2021-08-03",30500.0,30700.0,30500.0,30700.0,2700],["2021-08-04",30700.0,31000.0,29700.0,29700.0,20700],["2021-08-05",30000.0,31200.0,30000.0,30200.0,176000],["2021-08-06",30300.0,31900.0,30300.0,30300.0,36700],["2021-08-09",30900.0,31900.0,30900.0,31900.0,27600],["2021-08-10",31900.0,32100.0,31500.0,31500.0,10500],["2021-08-11",31900.0,33700.0,31500.0,33700.0,99300],["2021-08-12",36050.0,36050.0,35700.0,35700.0,176200],["2021-08-13",36100.0,36100.0,33250.0,33250.0,33700],["2021-08-16",34000.0,35000.0,31000.0,31000.0,73300],["2021-08-17",30600.0,33150.0,30600.0,33000.0,127100],["2021-08-18",31900.0,34200.0,30800.0,30800.0,105200],["2021-08-19",32000.0,32700.0,31000.0,31000.0,115900],["2021-08-20",32000.0,32900.0,31200.0,32000.0,81500],["2021-08-23",31950.0,32000.0,30000.0,30000.0,68100],["2021-08-24",30000.0,32100.0,27900.0,27900.0,179100],["2021-08-25",29000.0,29850.0,29000.0,29850.0,90800],["2021-08-26",31900.0,31900.0,31900.0,31900.0,31600],["2021-08-27",34100.0,34100.0,32100.0,32100.0,249500],["2021-08-30",34300.0,34300.0,32100.0,32100.0,257600],["2021-08-31",34300.0,34300.0,32900.0,34300.0,125000],["2021-09-01",36100.0,36100.0,31900.0,31900.0,193700],["2021-09-06",33900.0,33900.0,31900.0,32000.0,176100],["2021-09-07",33800.0,34200.0,32500.0,34200.0,63500],["2021-09-08",34000.0,34500.0,33000.0,33000.0,129000],["2021-09-09",33000.0,34100.0,32000.0,32000.0,196200],["2021-09-10",34200.0,34200.0,34200.0,34200.0,81800],["2021-09-13",36550.0,36550.0,36550.0,36550.0,34000],["2021-09-14",39100.0,39100.0,39100.0,39100.0,31200],["2021-09-15",41800.0,41800.0,41800.0,41800.0,20500],["2021-09-16",44700.0,44700.0,38900.0,38900.0,244600],["2021-09-17",37400.0,41500.0,36200.0,39500.0,251200],["2021-09-20",41250.0,41600.0,39600.0,41550.0,62300],["2021-09-21",38700.0,40000.0,38650.0,38650.0,107100],["2021-09-22",36000.0,36500.0,35950.0,35950.0,107000],["2021-09-23",33450.0,35950.0,33450.0,33450.0,132000],["2021-09-24",31150.0,35750.0,31150.0,35750.0,160000],["2021-09-27",36000.0,36000.0,33300.0,33300.0,873100],["2021-09-28",31100.0,33300.0,31000.0,33300.0,97700],["2021-09-29",32000.0,35600.0,31100.0,35600.0,161600],["2021-09-30",35600.0,37000.0,35600.0,36500.0,21800],["2021-10-01",35400.0,35900.0,34000.0,35000.0,17400],["2021-10-04",33500.0,37000.0,33500.0,35000.0,33900],["2021-10-05",33050.0,37450.0,33050.0,36500.0,147100],["2021-10-06",36500.0,36850.0,36500.0,36500.0,5900],["2021-10-07",35900.0,36000.0,35000.0,35800.0,4600],["2021-10-08",34600.0,35550.0,33600.0,35350.0,26500],["2021-10-11",33600.0,36300.0,33600.0,34500.0,4400],["2021-10-12",34550.0,35400.0,34500.0,34500.0,10700],["2021-10-13",34500.0,35000.0,34500.0,34600.0,7000],["2021-10-14",34800.0,35500.0,34800.0,35450.0,23900],["2021-10-15",35900.0,37900.0,35000.0,35000.0,71400],["2021-10-18",35100.0,36700.0,35100.0,36700.0,29000],["2021-10-19",36900.0,36900.0,35200.0,36000.0,10200],["2021-10-20",36000.0,36000.0,35000.0,35000.0,68500],["2021-10-21",35900.0,35900.0,35000.0,35000.0,32800],["2021-10-22",35000.0,35000.0,34500.0,35000.0,7100],["2021-10-25",35100.0,35300.0,34400.0,35000.0,5000],["2021-10-26",35000.0,35000.0,34400.0,34600.0,5300],["2021-10-27",35000.0,36000.0,34600.0,35100.0,1619300],["2021-10-28",35200.0,36000.0,35200.0,35950.0,2416300],["2021-10-29",35900.0,35900.0,35600.0,35600.0,2415800],["2021-11-01",36500.0,36500.0,35800.0,36200.0,1946900],["2021-11-02",36200.0,36200.0,35800.0,36100.0,4500],["2021-11-03",36000.0,36700.0,35900.0,36500.0,9000],["2021-11-04",36500.0,36600.0,36400.0,36500.0,39600],["2021-11-05",36600.0,37500.0,36600.0,37500.0,1514050],["2021-11-08",37900.0,37900.0,36400.0,37100.0,13200],["2021-11-09",37400.0,37400.0,36600.0,37000.0,22800],["2021-11-10",36900.0,36900.0,36700.0,36900.0,7700],["2021-11-11",37000.0,37000.0,35700.0,35800.0,14900],["2021-11-12",36100.0,36100.0,35850.0,35850.0,6600],["2021-11-15",35950.0,36500.0,35950.0,36500.0,16500],["2021-11-16",36600.0,36600.0,36100.0,36100.0,4300],["2021-11-17",36400.0,36400.0,36050.0,36100.0,8800],["2021-11-18",36300.0,36500.0,35900.0,36400.0,23900],["2021-11-19",36400.0,36400.0,35900.0,36000.0,7400],["2021-11-22",36200.0,36400.0,35900.0,36200.0,20500],["2021-11-23",36000.0,36200.0,35900.0,35900.0,4300],["2021-11-24",36400.0,36400.0,35900.0,35900.0,4200],["2021-11-25",36500.0,36500.0,35900.0,35900.0,7300],["2021-11-26",35500.0,35900.0,35500.0,35750.0,2600],["2021-11-29",35700.0,36000.0,35100.0,36000.0,113500],["2021-11-30",35900.0,36500.0,35500.0,36400.0,114300],["2021-12-01",36000.0,36600.0,35800.0,36600.0,112900],["2021-12-02",36600.0,36600.0,36000.0,36200.0,110000],["2021-12-03",36000.0,37400.0,36000.0,36500.0,120100],["2021-12-06",36500.0,39050.0,36200.0,37000.0,293500],["2021-12-07",39500.0,39500.0,36000.0,36000.0,325700],["2021-12-08",37950.0,37950.0,36300.0,37750.0,23300],["2021-12-09",37750.0,37750.0,36500.0,36900.0,81300],["2021-12-10",36600.0,36700.0,36350.0,36500.0,103500],["2021-12-13",36400.0,36600.0,36300.0,36400.0,841700],["2021-12-14",36400.0,36800.0,36250.0,36250.0,1740300],["2021-12-15",36250.0,36700.0,36200.0,36700.0,18800],["2021-12-16",36700.0,38000.0,36700.0,37600.0,39900],["2021-12-17",37600.0,37600.0,37000.0,37000.0,18200],["2021-12-20",37000.0,37200.0,37000.0,37200.0,1027600],["2021-12-21",38850.0,38850.0,36400.0,36500.0,1048700],["2021-12-22",37650.0,37650.0,36700.0,36700.0,903700],["2021-12-23",36800.0,37350.0,34900.0,37000.0,350100],["2021-12-24",37000.0,37000.0,34450.0,37000.0,741600],["2021-12-27",36000.0,36100.0,34450.0,36100.0,445500],["2021-12-28",36000.0,36000.0,35000.0,35850.0,87700],["2021-12-29",35000.0,35750.0,35000.0,35000.0,48000],["2021-12-30",34800.0,36700.0,32650.0,35400.0,182300],["2021-12-31",33800.0,36100.0,33800.0,36100.0,594900],["2022-01-04",35900.0,35900.0,35000.0,35000.0,73800],["2022-01-05",34800.0,35000.0,34000.0,34000.0,64800],["2022-01-06",34000.0,35800.0,34000.0,34800.0,96700],["2022-01-07",34100.0,35700.0,34100.0,35700.0,379800],["2022-01-10",36000.0,36200.0,34800.0,34800.0,151700],["2022-01-11",34850.0,34850.0,34400.0,34400.0,24900],["2022-01-12",34500.0,35300.0,34200.0,34300.0,66000],["2022-01-13",34200.0,34400.0,31900.0,33000.0,153000],["2022-01-14",32600.0,33200.0,32100.0,32200.0,41100],["2022-01-17",32200.0,32250.0,29950.0,29950.0,123500],["2022-01-18",28000.0,32000.0,27900.0,32000.0,1621600],["2022-01-19",32000.0,34200.0,29850.0,34200.0,105800],["2022-01-20",34250.0,36550.0,32000.0,36550.0,307500],["2022-01-21",36300.0,37000.0,34500.0,36800.0,64100],["2022-01-24",36750.0,37000.0,35800.0,36700.0,110000],["2022-01-25",36600.0,36750.0,36100.0,36100.0,147100],["2022-01-26",36100.0,36800.0,35600.0,36800.0,93300],["2022-01-27",36500.0,38150.0,36500.0,38000.0,130300],["2022-01-28",38000.0,38800.0,37000.0,38500.0,97100],["2022-02-07",38500.0,41150.0,38200.0,41150.0,314900],["2022-02-08",41300.0,41300.0,40500.0,41000.0,147800],["2022-02-09",40700.0,41000.0,38600.0,39950.0,120500],["2022-02-10",39800.0,39950.0,38500.0,38500.0,143700],["2022-02-11",38500.0,38700.0,38400.0,38700.0,465600],["2022-02-14",38600.0,39100.0,38500.0,39000.0,1389200],["2022-02-15",39000.0,39200.0,38650.0,38650.0,267400],["2022-02-16",38800.0,38800.0,37800.0,37900.0,145700],["2022-02-17",37500.0,37500.0,37000.0,37200.0,780600],["2022-02-18",37100.0,38000.0,36900.0,37200.0,458200],["2022-02-21",37200.0,39800.0,37000.0,39800.0,285300],["2022-02-22",41000.0,42550.0,39800.0,42550.0,623900],["2022-02-23",45200.0,45500.0,45100.0,45500.0,566200],["2022-02-24",48600.0,48650.0,48200.0,48650.0,302300],["2022-02-25",51800.0,51900.0,49700.0,51600.0,146500],["2022-02-28",51600.0,51900.0,50000.0,51700.0,296800],["2022-03-01",52500.0,53000.0,51000.0,53000.0,241200],["2022-03-02",53100.0,53800.0,52100.0,53100.0,392600],["2022-03-03",54000.0,54000.0,52600.0,53900.0,305800],["2022-03-04",53300.0,57600.0,52600.0,57600.0,410000],["2022-03-07",57400.0,61000.0,57100.0,60000.0,301100],["2022-03-08",60000.0,60400.0,59000.0,60300.0,272600],["2022-03-09",60300.0,61000.0,59100.0,60500.0,337000],["2022-03-10",60500.0,60900.0,59900.0,60900.0,240400],["2022-03-11",61500.0,62500.0,59400.0,61000.0,390400],["2022-03-14",61500.0,63000.0,60000.0,61900.0,360600],["2022-03-15",61000.0,62800.0,57600.0,62000.0,720500],["2022-03-16",62000.0,62000.0,57700.0,57700.0,269000],["2022-03-17",57000.0,60000.0,53700.0,57900.0,1008400],["2022-03-18",59000.0,59000.0,57700.0,58000.0,981400],["2022-03-21",59200.0,59900.0,58500.0,58600.0,246100],["2022-03-22",58000.0,59100.0,58000.0,59100.0,375200],["2022-03-23",59500.0,59500.0,58100.0,59000.0,251600],["2022-03-24",59000.0,59000.0,57000.0,57800.0,263400],["2022-03-25",57800.0,58500.0,57800.0,58300.0,242300],["2022-03-28",58400.0,58400.0,56800.0,57500.0,285900],["2022-03-29",58300.0,58500.0,57500.0,57700.0,203300],["2022-03-30",57700.0,58300.0,56000.0,57500.0,260600],["2022-03-31",53600.0,57500.0,53600.0,57400.0,329800],["2022-04-01",57400.0,57400.0,56000.0,56800.0,235200],["2022-04-04",56100.0,57000.0,56100.0,56900.0,225100],["2022-04-05",56900.0,56900.0,56500.0,56800.0,189100],["2022-04-06",56900.0,56900.0,55400.0,56400.0,125700],["2022-04-07",52600.0,57000.0,52600.0,55800.0,293900],["2022-04-08",57000.0,57000.0,55400.0,55700.0,249300],["2022-04-12",52000.0,56000.0,51900.0,55200.0,148700],["2022-04-13",56000.0,57000.0,54000.0,56300.0,346600],["2022-04-14",57000.0,57000.0,55500.0,56700.0,307100],["2022-04-15",56600.0,57000.0,56000.0,56000.0,113600],["2022-04-18",52100.0,52100.0,52100.0,52100.0,41800],["2022-04-19",48500.0,48500.0,48500.0,48500.0,123900],["2022-04-20",45150.0,45150.0,45150.0,45150.0,43000],["2022-04-21",42000.0,42000.0,42000.0,42000.0,98400],["2022-04-22",39100.0,39100.0,39100.0,39100.0,450900],["2022-04-25",36400.0,36400.0,36400.0,36400.0,270300],["2022-04-26",33900.0,33900.0,33900.0,33900.0,1658500],["2022-04-27",31550.0,34600.0,31550.0,34600.0,2496300],["2022-04-28",37000.0,37000.0,34800.0,37000.0,184500],["2022-04-29",37700.0,39400.0,37000.0,39200.0,154700],["2022-05-04",36700.0,39200.0,36500.0,36900.0,174400],["2022-05-05",36900.0,37300.0,34500.0,35000.0,191300],["2022-05-06",35000.0,35800.0,33000.0,33000.0,100900],["2022-05-09",30800.0,34550.0,30700.0,33000.0,293000],["2022-05-10",30700.0,33000.0,30700.0,32800.0,331200],["2022-05-11",34300.0,34300.0,31300.0,33450.0,107000],["2022-05-12",33000.0,33900.0,31150.0,32750.0,232000],["2022-05-13",31200.0,32800.0,30500.0,32250.0,185400],["2022-05-16",32300.0,32900.0,31000.0,32000.0,164700],["2022-05-17",31600.0,32000.0,29800.0,31850.0,381000],["2022-05-18",31950.0,32000.0,30700.0,31550.0,212000],["2022-05-19",30100.0,31800.0,30050.0,31300.0,78500],["2022-05-20",29600.0,31500.0,29150.0,30000.0,685500],["2022-05-23",30000.0,30000.0,27900.0,28700.0,362700],["2022-05-24",28650.0,28800.0,27600.0,28500.0,181900],["2022-05-25",28500.0,29250.0,28400.0,29250.0,650300],["2022-05-26",29250.0,29400.0,28400.0,28850.0,186500],["2022-05-27",28900.0,29600.0,28500.0,29450.0,344500],["2022-05-30",30000.0,31350.0,29500.0,31000.0,280500],["2022-05-31",31050.0,32000.0,30500.0,31450.0,195600],["2022-06-01",30600.0,31600.0,29800.0,30600.0,374000],["2022-06-02",30550.0,30950.0,29300.0,30500.0,257700],["2022-06-03",30200.0,30850.0,29000.0,30400.0,223200],["2022-06-06",29800.0,30600.0,29000.0,30000.0,437700],["2022-06-07",29400.0,30000.0,28500.0,30000.0,347600],["2022-06-08",30250.0,30950.0,29000.0,30100.0,179900],["2022-06-09",29000.0,30150.0,29000.0,30000.0,126300],["2022-06-10",29650.0,29950.0,29100.0,29600.0,195300],["2022-06-13",28500.0,28900.0,27550.0,28100.0,113400],["2022-06-14",27800.0,28250.0,26600.0,28100.0,67800],["2022-06-15",28150.0,28500.0,26150.0,26800.0,211900],["2022-06-16",26800.0,26900.0,25500.0,26800.0,300700],["2022-06-17",25100.0,26300.0,24950.0,24950.0,77200],["2022-06-20",24000.0,26650.0,23300.0,26650.0,160400],["2022-06-21",28500.0,28500.0,26800.0,28250.0,109500],["2022-06-22",28100.0,28150.0,26900.0,28100.0,79200],["2022-06-23",28500.0,28500.0,26500.0,27750.0,61500],["2022-06-24",25850.0,27700.0,25850.0,26000.0,252500],["2022-06-27",26150.0,27000.0,26150.0,26700.0,49200],["2022-06-28",26950.0,27700.0,26400.0,26700.0,205000],["2022-06-29",27000.0,27000.0,26450.0,26900.0,75300],["2022-06-30",27000.0,27200.0,25050.0,27200.0,172500],["2022-07-01",26950.0,26950.0,25500.0,26200.0,30500],["2022-07-04",27000.0,27000.0,26100.0,26850.0,41500],["2022-07-05",26300.0,26500.0,25100.0,25700.0,53200],["2022-07-06",24000.0,26000.0,24000.0,25800.0,77400],["2022-07-07",25050.0,26500.0,25050.0,26250.0,180000],["2022-07-08",26300.0,27000.0,26000.0,27000.0,21800],["2022-07-11",26550.0,27300.0,26550.0,27300.0,26200],["2022-07-12",27500.0,27850.0,26900.0,27850.0,21600],["2022-07-13",27800.0,29100.0,27600.0,29100.0,35600],["2022-07-14",29700.0,29700.0,28350.0,29400.0,10300],["2022-07-15",29300.0,29400.0,28600.0,29400.0,5200],["2022-07-18",29800.0,29800.0,28750.0,29400.0,31100],["2022-07-19",27650.0,29500.0,27650.0,29500.0,18300],["2022-07-20",28600.0,30000.0,28100.0,29900.0,22700],["2022-07-21",30400.0,30400.0,28800.0,29900.0,13600],["2022-07-22",29650.0,29700.0,28650.0,28750.0,3900],["2022-07-25",28750.0,29000.0,28700.0,29000.0,24000],["2022-07-26",28900.0,29000.0,28650.0,28700.0,183200],["2022-07-27",28650.0,28800.0,26700.0,28700.0,26200],["2022-07-28",28700.0,29000.0,28600.0,29000.0,7600],["2022-07-29",28700.0,28900.0,27250.0,28500.0,96700],["2022-08-01",28400.0,28400.0,26550.0,28350.0,5500],["2022-08-02",27100.0,28200.0,26400.0,27000.0,317000],["2022-08-03",27100.0,27650.0,27000.0,27600.0,24400],["2022-08-04",27900.0,28500.0,27550.0,28400.0,53800],["2022-08-05",27650.0,28600.0,27500.0,28150.0,77400],["2022-08-08",28300.0,29000.0,28100.0,29000.0,283700],["2022-08-09",29000.0,29400.0,28900.0,29200.0,72700],["2022-08-10",29600.0,29750.0,29200.0,29300.0,290300],["2022-08-11",29400.0,30000.0,29300.0,29850.0,277700],["2022-08-12",30000.0,30500.0,29800.0,30500.0,906600],["2022-08-15",30700.0,30850.0,30400.0,30500.0,860200],["2022-08-16",30600.0,30600.0,29850.0,30000.0,192700],["2022-08-17",29850.0,30100.0,29000.0,29000.0,62700],["2022-08-18",29400.0,29500.0,27850.0,29100.0,105500],["2022-08-19",29200.0,29200.0,28200.0,28750.0,111100],["2022-08-22",28700.0,28800.0,28100.0,28500.0,539000],["2022-08-23",28500.0,28850.0,27800.0,28700.0,1910100],["2022-08-24",29000.0,30450.0,28700.0,30450.0,3063600],["2022-08-25",31000.0,31000.0,29000.0,30350.0,2198600],["2022-08-26",30300.0,30500.0,28250.0,29950.0,1698000],["2022-08-29",28300.0,29400.0,27900.0,27900.0,1541000],["2022-08-30",28000.0,28000.0,26000.0,26800.0,750500],["2022-08-31",26800.0,27200.0,25950.0,26100.0,208500],["2022-09-05",26200.0,26450.0,25000.0,25200.0,194500],["2022-09-06",25500.0,26900.0,25500.0,26400.0,200200],["2022-09-07",26400.0,26400.0,24800.0,26000.0,129500],["2022-09-08",25500.0,26400.0,24200.0,24200.0,683300],["2022-09-09",24100.0,24300.0,23550.0,24150.0,125600],["2022-09-12",24950.0,25000.0,24100.0,24200.0,876100],["2022-09-13",24400.0,25450.0,24200.0,24700.0,983800],["2022-09-14",24450.0,24500.0,23000.0,23650.0,109900],["2022-09-15",23100.0,24800.0,23100.0,23850.0,154400],["2022-09-16",22700.0,23850.0,22700.0,22750.0,177000],["2022-09-19",22350.0,22600.0,21200.0,21200.0,237500],["2022-09-20",20200.0,21500.0,20000.0,20900.0,165100],["2022-09-21",21100.0,21100.0,20050.0,20100.0,91900],["2022-09-22",19900.0,20500.0,19900.0,20300.0,103100],["2022-09-23",20150.0,21400.0,20150.0,21250.0,136500],["2022-09-26",21050.0,21050.0,19800.0,19800.0,118200],["2022-09-27",19800.0,20300.0,18450.0,18450.0,156400],["2022-09-28",17200.0,18000.0,17200.0,17200.0,136600],["2022-09-29",17700.0,17700.0,16300.0,16300.0,77000],["2022-09-30",15300.0,16000.0,15200.0,15400.0,194000],["2022-10-03",15200.0,15400.0,14600.0,15000.0,107300],["2022-10-04",15200.0,15200.0,14600.0,15000.0,394800],["2022-10-05",15100.0,15800.0,15000.0,15300.0,29800],["2022-10-06",15350.0,15350.0,14250.0,14250.0,36400],["2022-10-07",13300.0,14500.0,13300.0,14350.0,857900],["2022-10-10",14350.0,15000.0,13800.0,15000.0,232900],["2022-10-11",15100.0,15100.0,13950.0,14400.0,59700],["2022-10-12",14000.0,15400.0,14000.0,15150.0,782800],["2022-10-13",15200.0,15200.0,14100.0,14800.0,18300],["2022-10-14",15300.0,15300.0,14600.0,14900.0,14200],["2022-10-17",14900.0,14950.0,14400.0,14900.0,7300],["2022-10-18",15150.0,15150.0,14500.0,14500.0,132600],["2022-10-19",14500.0,14750.0,14300.0,14500.0,13600],["2022-10-20",14450.0,14450.0,13950.0,14400.0,9600],["2022-10-21",14400.0,14400.0,13400.0,13950.0,27600],["2022-10-24",13850.0,14500.0,13000.0,13950.0,895400],["2022-10-25",13100.0,14000.0,13000.0,14000.0,103900],["2022-10-26",14000.0,14000.0,13250.0,13950.0,21400],["2022-10-27",13900.0,13950.0,13150.0,13800.0,46900],["2022-10-28",13800.0,13950.0,13400.0,13950.0,900200],["2022-10-31",13500.0,13850.0,13050.0,13850.0,24300],["2022-11-01",13500.0,13800.0,13500.0,13800.0,9100],["2022-11-02",13350.0,13700.0,13200.0,13700.0,32700],["2022-11-03",13500.0,13500.0,13200.0,13300.0,4600],["2022-11-04",13000.0,13050.0,12400.0,12750.0,66100],["2022-11-07",12700.0,12700.0,11900.0,11900.0,47700],["2022-11-08",11850.0,11850.0,11100.0,11100.0,32200],["2022-11-09",11000.0,11000.0,10350.0,10350.0,38200],["2022-11-10",9630.0,9980.0,9630.0,9980.0,109900],["2022-11-11",9800.0,9800.0,9290.0,9290.0,59000],["2022-11-14",9500.0,9900.0,8640.0,9900.0,28500],["2022-11-15",9800.0,10550.0,9210.0,10550.0,164200],["2022-11-16",10500.0,11050.0,9820.0,11050.0,92900],["2022-11-17",11050.0,11750.0,10300.0,11300.0,383900],["2022-11-18",11300.0,11300.0,10550.0,10550.0,61100],["2022-11-21",10900.0,10900.0,9820.0,10600.0,44200],["2022-11-22",10000.0,10600.0,9880.0,10600.0,46100],["2022-11-23",10600.0,10600.0,9880.0,10250.0,16900],["2022-11-24",10500.0,10500.0,9610.0,10250.0,14800],["2022-11-25",9900.0,10250.0,9900.0,10150.0,7100],["2022-11-28",10250.0,10800.0,9950.0,10600.0,41500],["2022-11-29",10700.0,10700.0,10300.0,10350.0,13800],["2022-11-30",10300.0,11050.0,10300.0,11050.0,59300],["2022-12-01",11700.0,11700.0,11200.0,11450.0,46100],["2022-12-02",11450.0,12000.0,11300.0,11900.0,16900],["2022-12-05",12000.0,12300.0,11350.0,11400.0,40000],["2022-12-06",10650.0,11700.0,10650.0,10900.0,65800],["2022-12-07",11000.0,11000.0,10150.0,10150.0,16700],["2022-12-08",10500.0,10500.0,10000.0,10350.0,22000],["2022-12-09",10350.0,10700.0,9630.0,10700.0,966400],["2022-12-12",10700.0,10800.0,10400.0,10450.0,20300],["2022-12-13",10400.0,10950.0,10050.0,10450.0,907600],["2022-12-14",10400.0,10500.0,10000.0,10350.0,11900],["2022-12-15",10350.0,10400.0,10050.0,10350.0,25000],["2022-12-16",10000.0,11000.0,10000.0,11000.0,750300],["2022-12-19",11200.0,11200.0,10750.0,10850.0,47100],["2022-12-20",10850.0,10850.0,10100.0,10250.0,22800],["2022-12-21",10100.0,10250.0,9550.0,9580.0,21500],["2022-12-22",8910.0,9800.0,8910.0,9400.0,23000],["2022-12-23",9400.0,9800.0,9230.0,9590.0,86200],["2022-12-26",9590.0,9590.0,8920.0,8920.0,55600],["2022-12-27",8790.0,8980.0,8720.0,8720.0,12100],["2022-12-28",8720.0,8890.0,8720.0,8860.0,16000],["2022-12-29",9000.0,9470.0,8870.0,9300.0,92100],["2022-12-30",9600.0,9600.0,8990.0,9590.0,25000],["2023-01-03",8920.0,9990.0,8920.0,9590.0,11700],["2023-01-04",9650.0,10100.0,9110.0,9720.0,685300],["2023-01-05",9150.0,9950.0,9150.0,9700.0,39100],["2023-01-06",9700.0,9780.0,9300.0,9610.0,115400],["2023-01-09",8940.0,9440.0,8940.0,8940.0,236100],["2023-01-10",8320.0,8900.0,8320.0,8320.0,173800],["2023-01-11",7740.0,8800.0,7740.0,7740.0,539100],["2023-01-12",7200.0,8000.0,7200.0,7400.0,531300],["2023-01-13",7680.0,7690.0,7400.0,7450.0,82100],["2023-01-16",7450.0,7450.0,6930.0,6930.0,261700],["2023-01-17",6940.0,7120.0,6460.0,6850.0,175000],["2023-01-18",6840.0,7070.0,6800.0,6860.0,83000],["2023-01-19",6850.0,6950.0,6800.0,6830.0,117800],["2023-01-27",6990.0,7170.0,6990.0,7070.0,101600],["2023-01-30",7460.0,7460.0,6580.0,6980.0,781300],["2023-01-31",7010.0,7100.0,6900.0,6980.0,141500],["2023-02-01",6950.0,7090.0,6750.0,6770.0,269000],["2023-02-02",6770.0,6800.0,6300.0,6470.0,619400],["2023-02-03",6470.0,6540.0,6400.0,6430.0,124200],["2023-02-06",6420.0,6420.0,6050.0,6050.0,197100],["2023-02-07",5990.0,6000.0,5700.0,5720.0,373300],["2023-02-08",5650.0,5700.0,5500.0,5560.0,100000],["2023-02-09",5450.0,5740.0,5450.0,5490.0,168500],["2023-02-10",5480.0,5870.0,5480.0,5870.0,244900],["2023-02-13",6280.0,6280.0,6250.0,6280.0,334500],["2023-02-14",6710.0,6710.0,6390.0,6550.0,264500],["2023-02-15",6290.0,6550.0,6100.0,6200.0,181400],["2023-02-16",6210.0,6290.0,6020.0,6080.0,122200],["2023-02-17",6080.0,6250.0,6040.0,6050.0,124500],["2023-02-20",6030.0,6190.0,6030.0,6190.0,147500],["2023-02-21",6340.0,6340.0,6210.0,6250.0,110700],["2023-02-22",6250.0,6250.0,5850.0,6060.0,94400],["2023-02-23",6060.0,6100.0,5740.0,5900.0,136400],["2023-02-24",6040.0,6040.0,5800.0,5900.0,33800],["2023-02-27",5900.0,5900.0,5690.0,5710.0,35100],["2023-02-28",5700.0,5850.0,5700.0,5730.0,57000],["2023-03-01",5750.0,5750.0,5600.0,5690.0,46500],["2023-03-02",5840.0,5840.0,5620.0,5670.0,19400],["2023-03-03",5800.0,5800.0,5600.0,5620.0,41500],["2023-03-06",5700.0,5720.0,5620.0,5630.0,41000],["2023-03-07",5700.0,5750.0,5580.0,5620.0,64200],["2023-03-08",5680.0,5690.0,5500.0,5600.0,130300],["2023-03-09",5620.0,5670.0,5570.0,5620.0,33900],["2023-03-10",5610.0,5650.0,5590.0,5600.0,57800],["2023-03-13",5580.0,5590.0,5540.0,5560.0,73300],["2023-03-14",5500.0,5580.0,5350.0,5410.0,98800],["2023-03-15",5410.0,5590.0,5410.0,5520.0,247200],["2023-03-16",5500.0,5600.0,5430.0,5490.0,96200],["2023-03-17",5490.0,5640.0,5450.0,5460.0,85700],["2023-03-20",5420.0,5550.0,5310.0,5310.0,74600],["2023-03-21",5320.0,5380.0,5230.0,5320.0,46200],["2023-03-22",5260.0,5400.0,5250.0,5270.0,29000],["2023-03-23",5270.0,5330.0,5240.0,5300.0,53900],["2023-03-24",5300.0,5400.0,5300.0,5300.0,108100],["2023-03-27",5320.0,5410.0,5320.0,5410.0,171100],["2023-03-28",5540.0,5700.0,5500.0,5670.0,159100],["2023-03-29",5680.0,5680.0,5510.0,5520.0,42200],["2023-03-30",5520.0,5640.0,5520.0,5560.0,126300],["2023-03-31",5510.0,5590.0,5350.0,5350.0,102100],["2023-04-03",5450.0,5500.0,5350.0,5460.0,64300],["2023-04-04",5460.0,5490.0,5400.0,5420.0,69900],["2023-04-05",5420.0,5660.0,5420.0,5650.0,204800],["2023-04-06",5700.0,5940.0,5700.0,5790.0,196400],["2023-04-07",5790.0,5800.0,5480.0,5510.0,263000],["2023-04-10",5510.0,5680.0,5420.0,5540.0,201600],["2023-04-11",5690.0,5690.0,5470.0,5580.0,126900],["2023-04-12",5580.0,5730.0,5550.0,5690.0,170500],["2023-04-13",5710.0,5730.0,5620.0,5640.0,180700],["2023-04-14",5650.0,5880.0,5650.0,5670.0,235700],["2023-04-17",5680.0,5790.0,5650.0,5650.0,307000],["2023-04-18",5650.0,5780.0,5610.0,5730.0,352200],["2023-04-19",5670.0,5730.0,5560.0,5600.0,536500],["2023-04-20",5690.0,5700.0,5500.0,5550.0,107300],["2023-04-21",5600.0,5650.0,5500.0,5580.0,283700],["2023-04-24",5560.0,5580.0,5400.0,5400.0,127700],["2023-04-25",5400.0,5500.0,5200.0,5370.0,72400],["2023-04-26",5420.0,5420.0,5360.0,5380.0,93900],["2023-04-27",5400.0,5640.0,5400.0,5500.0,80500],["2023-04-28",5690.0,5690.0,5490.0,5550.0,77400],["2023-05-04",5540.0,5550.0,5210.0,5490.0,68300],["2023-05-05",5490.0,5500.0,5400.0,5480.0,66100],["2023-05-08",5300.0,5400.0,5300.0,5390.0,247100],["2023-05-09",5200.0,5380.0,5150.0,5380.0,266100],["2023-05-10",5380.0,5510.0,5370.0,5500.0,254200],["2023-05-11",5500.0,5590.0,5460.0,5480.0,163000],["2023-05-12",5530.0,5530.0,5420.0,5460.0,172800],["2023-05-15",5460.0,5510.0,5430.0,5480.0,163000],["2023-05-16",5500.0,5860.0,5450.0,5860.0,994500],["2023-05-17",6270.0,6270.0,6270.0,6270.0,491100],["2023-05-18",6700.0,6700.0,5990.0,6000.0,1006500],["2023-05-19",5920.0,6150.0,5850.0,6000.0,205700],["2023-05-22",6050.0,6050.0,5580.0,5580.0,397800],["2023-05-23",5550.0,5550.0,5190.0,5300.0,206400],["2023-05-24",5150.0,5320.0,5100.0,5290.0,138000],["2023-05-25",5250.0,5470.0,5000.0,5470.0,65900],["2023-05-26",5460.0,5500.0,5180.0,5390.0,121000],["2023-05-29",5390.0,5580.0,5390.0,5580.0,138100],["2023-05-30",5580.0,5580.0,5390.0,5390.0,150800],["2023-05-31",5420.0,5590.0,5400.0,5400.0,714400],["2023-06-01",5400.0,5650.0,5400.0,5650.0,163000],["2023-06-02",5500.0,5800.0,5500.0,5800.0,414100],["2023-06-05",5830.0,6050.0,5600.0,5770.0,100300],["2023-06-06",5600.0,5770.0,5600.0,5700.0,174900],["2023-06-07",5700.0,5890.0,5690.0,5890.0,94300],["2023-06-08",5890.0,6300.0,5880.0,6160.0,487500],["2023-06-09",6150.0,6160.0,5730.0,5730.0,469700],["2023-06-12",5730.0,6090.0,5350.0,5550.0,385500],["2023-06-13",5700.0,5930.0,5570.0,5930.0,1586600],["2023-06-14",5940.0,6340.0,5930.0,6340.0,843300],["2023-06-15",6380.0,6780.0,6340.0,6400.0,1360300],["2023-06-16",6500.0,6540.0,6080.0,6200.0,1186100],["2023-06-19",6240.0,6240.0,5940.0,5940.0,909300],["2023-06-20",5940.0,6100.0,5930.0,5950.0,243800],["2023-06-21",6050.0,6100.0,6000.0,6100.0,76900],["2023-06-22",6100.0,6200.0,6000.0,6020.0,163600],["2023-06-23",6010.0,6200.0,5920.0,6180.0,163500],["2023-06-26",6300.0,6300.0,5900.0,6030.0,97500],["2023-06-27",6030.0,6450.0,6030.0,6240.0,1009800],["2023-06-28",6300.0,6400.0,6250.0,6350.0,144100],["2023-06-29",6350.0,6350.0,6160.0,6180.0,161700],["2023-06-30",6200.0,6200.0,6070.0,6120.0,65800],["2023-07-03",6100.0,6120.0,6010.0,6100.0,79100],["2023-07-04",6000.0,6100.0,6000.0,6020.0,154300],["2023-07-05",6030.0,6030.0,5800.0,5910.0,126700],["2023-07-06",5860.0,5930.0,5770.0,5930.0,262500],["2023-07-07",5930.0,6190.0,5840.0,6100.0,129600],["2023-07-10",6150.0,6150.0,6030.0,6070.0,88200],["2023-07-11",6070.0,6090.0,6010.0,6030.0,55500],["2023-07-12",6030.0,6030.0,5970.0,5990.0,122200],["2023-07-13",5980.0,6000.0,5800.0,5870.0,238700],["2023-07-14",5900.0,6060.0,5870.0,5940.0,116600],["2023-07-17",5910.0,6040.0,5910.0,5980.0,135900],["2023-07-18",5970.0,6000.0,5910.0,5980.0,121200],["2023-07-19",5980.0,5980.0,5890.0,5950.0,109200],["2023-07-20",5950.0,5970.0,5910.0,5970.0,77900],["2023-07-21",5970.0,6090.0,5950.0,6090.0,234600],["2023-07-24",6200.0,6510.0,6110.0,6510.0,564300],["2023-07-25",6550.0,6960.0,6550.0,6960.0,1288400],["2023-07-26",7100.0,7440.0,7100.0,7440.0,802700],["2023-07-27",7650.0,7960.0,7500.0,7960.0,253900],["2023-07-28",8510.0,8510.0,8510.0,8510.0,411000],["2023-07-31",9100.0,9100.0,8700.0,9100.0,2995800],["2023-08-01",9100.0,9730.0,9100.0,9730.0,1089700],["2023-08-02",10300.0,10400.0,9950.0,10400.0,908500],["2023-08-03",10650.0,11100.0,10650.0,11100.0,318700],["2023-08-04",11850.0,11850.0,11200.0,11850.0,2026800],["2023-08-07",12650.0,12650.0,12300.0,12650.0,159500],["2023-08-08",13500.0,13500.0,13500.0,13500.0,209800],["2023-08-09",14400.0,14400.0,12600.0,12600.0,2555300],["2023-08-10",11750.0,11750.0,11750.0,11750.0,104600],["2023-08-11",10950.0,10950.0,10950.0,10950.0,53500],["2023-08-14",10200.0,10200.0,10200.0,10200.0,100400],["2023-08-15",9490.0,10900.0,9490.0,10900.0,1823500],["2023-08-16",11650.0,11650.0,10500.0,10900.0,1021000],["2023-08-17",10800.0,10800.0,10150.0,10150.0,1136900],["2023-08-18",9450.0,10000.0,9440.0,9440.0,386900],["2023-08-21",8780.0,9440.0,8780.0,8780.0,510400],["2023-08-22",8800.0,8800.0,8170.0,8500.0,465200],["2023-08-23",8650.0,8900.0,8310.0,8540.0,416900],["2023-08-24",8500.0,8560.0,7950.0,8100.0,1229100],["2023-08-25",8400.0,8460.0,7600.0,8290.0,680900],["2023-08-28",8470.0,8870.0,8470.0,8870.0,363700],["2023-08-29",8870.0,9490.0,8870.0,9490.0,381000],["2023-08-30",10100.0,10150.0,9600.0,9600.0,1070600],["2023-08-31",9500.0,9700.0,9410.0,9500.0,411800],["2023-09-05",9550.0,9940.0,9500.0,9610.0,429200],["2023-09-06",9400.0,9570.0,9100.0,9300.0,347000],["2023-09-07",9300.0,9300.0,8800.0,9110.0,896600],["2023-09-08",9200.0,9500.0,8790.0,9000.0,773800],["2023-09-11",8370.0,8400.0,8370.0,8370.0,220800],["2023-09-12",7790.0,7790.0,7790.0,7790.0,155200],["2023-09-13",7250.0,7250.0,7250.0,7250.0,1610800],["2023-09-14",6750.0,6750.0,6750.0,6750.0,122100],["2023-09-15",6280.0,6750.0,6280.0,6280.0,3497000],["2023-09-18",6280.0,6280.0,6280.0,6280.0,0],["2023-09-19",6280.0,6280.0,6280.0,6280.0,0],["2023-09-20",6280.0,6280.0,6280.0,6280.0,0],["2023-09-21",6280.0,6280.0,6280.0,6280.0,0],["2023-09-22",6280.0,6280.0,6280.0,6280.0,0],["2023-09-25",6280.0,6280.0,6280.0,6280.0,0],["2023-09-26",6280.0,6280.0,6280.0,6280.0,0],["2023-09-27",6280.0,6280.0,6280.0,6280.0,0],["2023-09-28",6280.0,6280.0,6280.0,6280.0,0],["2023-09-29",6280.0,6280.0,6280.0,6280.0,0],["2023-10-02",6280.0,6280.0,6280.0,6280.0,0],["2023-10-03",6280.0,6280.0,6280.0,6280.0,0],["2023-10-04",6280.0,6280.0,6280.0,6280.0,0],["2023-10-05",6280.0,6280.0,6280.0,6280.0,0],["2023-10-06",6280.0,6280.0,6280.0,6280.0,0],["2023-10-09",6280.0,6280.0,6280.0,6280.0,0],["2023-10-10",6280.0,6280.0,6280.0,6280.0,0],["2023-10-11",6280.0,6280.0,6280.0,6280.0,0],["2023-10-12",6280.0,6280.0,6280.0,6280.0,0],["2023-10-13",6280.0,6280.0,6280.0,6280.0,0],["2023-10-16",6280.0,6280.0,6280.0,6280.0,0],["2023-10-17",6280.0,6280.0,6280.0,6280.0,0],["2023-10-18",6280.0,6280.0,6280.0,6280.0,0],["2023-10-19",6280.0,6280.0,6280.0,6280.0,0],["2023-10-20",6280.0,6280.0,6280.0,6280.0,0],["2023-10-23",6280.0,6280.0,6280.0,6280.0,0],["2023-10-24",6280.0,6280.0,6280.0,6280.0,0],["2023-10-25",6280.0,6280.0,6280.0,6280.0,0],["2023-10-26",6280.0,6280.0,6280.0,6280.0,0],["2023-10-27",6280.0,6280.0,6280.0,6280.0,0],["2023-10-30",6280.0,6280.0,6280.0,6280.0,0],["2023-10-31",6280.0,6280.0,6280.0,6280.0,0],["2023-11-01",6280.0,6280.0,6280.0,6280.0,0],["2023-11-02",6280.0,6280.0,6280.0,6280.0,0],["2023-11-03",6280.0,6280.0,6280.0,6280.0,0],["2023-11-06",6280.0,6280.0,6280.0,6280.0,0],["2023-11-07",6280.0,6280.0,6280.0,6280.0,0],["2023-11-08",6280.0,6280.0,6280.0,6280.0,0],["2023-11-09",6280.0,6280.0,6280.0,6280.0,0],["2023-11-10",6280.0,6280.0,6280.0,6280.0,0],["2023-11-13",6280.0,6280.0,6280.0,6280.0,0],["2023-11-14",6280.0,6280.0,6280.0,6280.0,0],["2023-11-15",6280.0,6280.0,6280.0,6280.0,0],["2023-11-16",6280.0,6280.0,6280.0,6280.0,0],["2023-11-17",6280.0,6280.0,6280.0,6280.0,0],["2023-11-20",6280.0,6280.0,6280.0,6280.0,0],["2023-11-21",6280.0,6280.0,6280.0,6280.0,0],["2023-11-22",6280.0,6280.0,6280.0,6280.0,0],["2023-11-23",6280.0,6280.0,6280.0,6280.0,0],["2023-11-24",6280.0,6280.0,6280.0,6280.0,0],["2023-11-27",6280.0,6280.0,6280.0,6280.0,0],["2023-11-28",6280.0,6280.0,6280.0,6280.0,0],["2023-11-29",6280.0,6280.0,6280.0,6280.0,0],["2023-11-30",6280.0,6280.0,6280.0,6280.0,0],["2023-12-01",6280.0,6280.0,6280.0,6280.0,0],["2023-12-04",6280.0,6280.0,6280.0,6280.0,0],["2023-12-05",6280.0,6280.0,6280.0,6280.0,0],["2023-12-06",6280.0,6280.0,6280.0,6280.0,0],["2023-12-07",6280.0,6280.0,6280.0,6280.0,0],["2023-12-08",6280.0,6280.0,6280.0,6280.0,0],["2023-12-11",6280.0,6280.0,6280.0,6280.0,0],["2023-12-12",6280.0,6280.0,6280.0,6280.0,0],["2023-12-13",6280.0,6280.0,6280.0,6280.0,0],["2023-12-14",6280.0,6280.0,6280.0,6280.0,0],["2023-12-15",6280.0,6280.0,6280.0,6280.0,0],["2023-12-18",6280.0,6280.0,6280.0,6280.0,0],["2023-12-19",6280.0,6280.0,6280.0,6280.0,0],["2023-12-20",6280.0,6280.0,6280.0,6280.0,0],["2023-12-21",6280.0,6280.0,6280.0,6280.0,0],["2023-12-22",6280.0,6280.0,6280.0,6280.0,0],["2023-12-25",6280.0,6280.0,6280.0,6280.0,0],["2023-12-26",6280.0,6280.0,6280.0,6280.0,0],["2023-12-27",6280.0,6280.0,6280.0,6280.0,0],["2023-12-28",6280.0,6280.0,6280.0,6280.0,0],["2023-12-29",6280.0,6280.0,6280.0,6280.0,0],["2024-01-02",6280.0,6280.0,6280.0,6280.0,0],["2024-01-03",6280.0,6280.0,6280.0,6280.0,0],["2024-01-04",6280.0,6280.0,6280.0,6280.0,0],["2024-01-05",6280.0,6280.0,6280.0,6280.0,0],["2024-01-08",6280.0,6280.0,6280.0,6280.0,0],["2024-01-09",6280.0,6280.0,6280.0,6280.0,0],["2024-01-10",6280.0,6280.0,6280.0,6280.0,0],["2024-01-11",6280.0,6280.0,6280.0,6280.0,0],["2024-01-12",6280.0,6280.0,6280.0,6280.0,0],["2024-01-15",6280.0,6280.0,6280.0,6280.0,0],["2024-01-16",6280.0,6280.0,6280.0,6280.0,0],["2024-01-17",6280.0,6280.0,6280.0,6280.0,0],["2024-01-18",6280.0,6280.0,6280.0,6280.0,0],["2024-01-19",6280.0,6280.0,6280.0,6280.0,0],["2024-01-22",6280.0,6280.0,6280.0,6280.0,0],["2024-01-23",6280.0,6280.0,6280.0,6280.0,0],["2024-01-24",6280.0,6280.0,6280.0,6280.0,0],["2024-01-25",6280.0,6280.0,6280.0,6280.0,0],["2024-01-26",6280.0,6280.0,6280.0,6280.0,0],["2024-01-29",6280.0,6280.0,6280.0,6280.0,0],["2024-01-30",6280.0,6280.0,6280.0,6280.0,0],["2024-01-31",6280.0,6280.0,6280.0,6280.0,0],["2024-02-01",6280.0,6280.0,6280.0,6280.0,0],["2024-02-02",6280.0,6280.0,6280.0,6280.0,0],["2024-02-05",6280.0,6280.0,6280.0,6280.0,0],["2024-02-06",6280.0,6280.0,6280.0,6280.0,0],["2024-02-07",6280.0,6280.0,6280.0,6280.0,0],["2024-02-15",6280.0,6280.0,6280.0,6280.0,0],["2024-02-16",6280.0,6280.0,6280.0,6280.0,0],["2024-02-19",6280.0,6280.0,6280.0,6280.0,0],["2024-02-20",6280.0,6280.0,6280.0,6280.0,0],["2024-02-21",6280.0,6280.0,6280.0,6280.0,0],["2024-02-22",6280.0,6280.0,6280.0,6280.0,0],["2024-02-23",6280.0,6280.0,6280.0,6280.0,0],["2024-02-26",6280.0,6280.0,6280.0,6280.0,0],["2024-02-27",6280.0,6280.0,6280.0,6280.0,0],["2024-02-28",6280.0,6280.0,6280.0,6280.0,0],["2024-02-29",6280.0,6280.0,6280.0,6280.0,0],["2024-03-01",6280.0,6280.0,6280.0,6280.0,0],["2024-03-04",6280.0,6280.0,6280.0,6280.0,0],["2024-03-05",6280.0,6280.0,6280.0,6280.0,0],["2024-03-06",6280.0,6280.0,6280.0,6280.0,0],["2024-03-07",6280.0,6280.0,6280.0,6280.0,0],["2024-03-08",6280.0,6280.0,6280.0,6280.0,0],["2024-03-11",6280.0,6280.0,6280.0,6280.0,0],["2024-03-12",6280.0,6280.0,6280.0,6280.0,0],["2024-03-13",6280.0,6280.0,6280.0,6280.0,0],["2024-03-14",6280.0,6280.0,6280.0,6280.0,0],["2024-03-15",6280.0,6280.0,6280.0,6280.0,0],["2024-03-18",6280.0,6280.0,6280.0,6280.0,0],["2024-03-19",6280.0,6280.0,6280.0,6280.0,0],["2024-03-20",6280.0,6280.0,6280.0,6280.0,0],["2024-03-21",7530.0,7530.0,7530.0,7530.0,1347900],["2024-03-22",8050.0,8050.0,7620.0,8050.0,2716900],["2024-03-25",8300.0,8490.0,7630.0,7710.0,1128000],["2024-03-26",7800.0,7900.0,7290.0,7300.0,932400],["2024-03-27",7280.0,7500.0,6900.0,6990.0,1162000],["2024-03-28",6750.0,6900.0,6700.0,6740.0,487500],["2024-03-29",6610.0,6720.0,6600.0,6710.0,281400],["2024-04-01",6430.0,6460.0,6250.0,6250.0,811600],["2024-04-02",5820.0,5850.0,5820.0,5820.0,1145200],["2024-04-03",5810.0,6220.0,5810.0,6220.0,1093700],["2024-04-04",6230.0,6600.0,5980.0,6000.0,755000],["2024-04-05",6000.0,6000.0,5580.0,5700.0,1051800],["2024-04-08",5690.0,5690.0,5310.0,5310.0,545500],["2024-04-09",5310.0,5490.0,4990.0,5300.0,301000],["2024-04-10",5230.0,5600.0,5230.0,5490.0,327300],["2024-04-11",5350.0,5480.0,5300.0,5420.0,146900],["2024-04-12",5470.0,5560.0,5350.0,5400.0,344700],["2024-04-15",5400.0,5550.0,5050.0,5050.0,344600],["2024-04-16",4800.0,5020.0,4700.0,4720.0,849900],["2024-04-17",4720.0,4900.0,4500.0,4650.0,117200],["2024-04-19",4650.0,4650.0,4330.0,4330.0,370900],["2024-04-22",4440.0,4450.0,4330.0,4360.0,145600],["2024-04-23",4450.0,4470.0,4400.0,4430.0,327100],["2024-04-24",4450.0,4460.0,4400.0,4460.0,90700],["2024-04-25",4490.0,4490.0,4410.0,4420.0,70500],["2024-04-26",4400.0,4420.0,4310.0,4360.0,283200],["2024-05-02",4300.0,4360.0,4230.0,4250.0,258900],["2024-05-03",4380.0,4380.0,4250.0,4260.0,129700],["2024-05-06",4390.0,4420.0,4300.0,4350.0,117100],["2024-05-07",4350.0,4650.0,4350.0,4650.0,434000],["2024-05-08",4650.0,4970.0,4650.0,4970.0,386700],["2024-05-09",5300.0,5310.0,5000.0,5180.0,605000],["2024-05-10",5180.0,5370.0,5000.0,5170.0,289900],["2024-05-13",5170.0,5170.0,5050.0,5060.0,248000],["2024-05-14",5070.0,5080.0,4810.0,4970.0,289900],["2024-05-15",4970.0,5070.0,4970.0,5010.0,122900],["2024-05-16",5010.0,5040.0,4720.0,4960.0,246000],["2024-05-17",4960.0,5010.0,4810.0,4950.0,166500],["2024-05-20",4950.0,4990.0,4840.0,4900.0,357500],["2024-05-21",4870.0,4900.0,4790.0,4820.0,340800],["2024-05-22",4840.0,4890.0,4790.0,4790.0,263000],["2024-05-23",4860.0,4860.0,4770.0,4790.0,141700],["2024-05-24",4790.0,4900.0,4790.0,4790.0,241000],["2024-05-27",4730.0,4810.0,4730.0,4750.0,119200],["2024-05-28",4750.0,4830.0,4750.0,4830.0,148400],["2024-05-29",4900.0,4950.0,4840.0,4900.0,304600],["2024-05-30",4910.0,4990.0,4900.0,4950.0,253900],["2024-05-31",5000.0,5000.0,4860.0,4860.0,186800],["2024-06-03",4860.0,4920.0,4800.0,4840.0,187200],["2024-06-04",4920.0,4920.0,4810.0,4810.0,108700],["2024-06-05",4800.0,4890.0,4780.0,4810.0,284700],["2024-06-06",4900.0,4900.0,4820.0,4860.0,181500],["2024-06-07",4900.0,4900.0,4810.0,4810.0,151200],["2024-06-10",4810.0,4860.0,4810.0,4840.0,118600],["2024-06-11",4810.0,4860.0,4730.0,4740.0,131200],["2024-06-12",4770.0,4810.0,4730.0,4740.0,65800],["2024-06-13",4750.0,4800.0,4740.0,4740.0,143200],["2024-06-14",4740.0,4840.0,4720.0,4720.0,172200],["2024-06-17",4700.0,4720.0,4550.0,4660.0,133600],["2024-06-18",4660.0,4660.0,4540.0,4570.0,188500],["2024-06-19",4580.0,4580.0,4480.0,4540.0,126400],["2024-06-20",4500.0,4570.0,4350.0,4350.0,221300],["2024-06-21",4370.0,4370.0,4250.0,4290.0,257700],["2024-06-24",4290.0,4400.0,4290.0,4370.0,210900],["2024-06-25",4370.0,4470.0,4310.0,4350.0,91100],["2024-06-26",4370.0,4370.0,4340.0,4350.0,83000],["2024-06-27",4380.0,4380.0,4320.0,4350.0,54000],["2024-06-28",4290.0,4360.0,4290.0,4320.0,144200],["2024-07-01",4300.0,4330.0,4260.0,4300.0,47400],["2024-07-02",4300.0,4330.0,4280.0,4310.0,66800],["2024-07-03",4340.0,4340.0,4300.0,4320.0,45900],["2024-07-04",4300.0,4320.0,4270.0,4320.0,137200],["2024-07-05",4320.0,4320.0,4270.0,4270.0,94500],["2024-07-08",4250.0,4290.0,4250.0,4250.0,58100],["2024-07-09",4250.0,4250.0,4200.0,4230.0,134600],["2024-07-10",4240.0,4240.0,4200.0,4220.0,115800],["2024-07-11",4230.0,4230.0,4150.0,4150.0,100200],["2024-07-12",4150.0,4180.0,4110.0,4140.0,91600],["2024-07-15",4140.0,4180.0,4140.0,4150.0,68100],["2024-07-16",4150.0,4160.0,4050.0,4060.0,238400],["2024-07-17",4100.0,4100.0,3960.0,3960.0,165700],["2024-07-18",3960.0,3960.0,3720.0,3730.0,281600],["2024-07-19",3730.0,3740.0,3660.0,3700.0,202700],["2024-07-22",3600.0,3700.0,3450.0,3510.0,188000],["2024-07-23",3580.0,3580.0,3440.0,3460.0,103300],["2024-07-24",3470.0,3550.0,3470.0,3510.0,82000],["2024-07-25",3510.0,3530.0,3500.0,3530.0,53100],["2024-07-26",3520.0,3580.0,3500.0,3530.0,59200],["2024-07-29",3530.0,3580.0,3460.0,3540.0,53600],["2024-07-30",3540.0,3600.0,3470.0,3480.0,56100],["2024-07-31",3470.0,3470.0,3280.0,3310.0,104400],["2024-08-01",3310.0,3310.0,3080.0,3080.0,317300],["2024-08-02",3070.0,3070.0,2880.0,2880.0,185200],["2024-08-05",2850.0,2850.0,2680.0,2680.0,261000],["2024-08-06",2550.0,2680.0,2500.0,2640.0,165400],["2024-08-07",2640.0,2820.0,2640.0,2820.0,96600],["2024-08-08",3010.0,3010.0,3010.0,3010.0,211400],["2024-08-09",3050.0,3120.0,2810.0,3110.0,205100],["2024-08-12",3110.0,3140.0,2920.0,3090.0,76600],["2024-08-13",3090.0,3090.0,2900.0,2900.0,34200],["2024-08-14",2900.0,3010.0,2900.0,2910.0,106700],["2024-08-15",2950.0,3000.0,2890.0,2950.0,106500],["2024-08-16",2950.0,3100.0,2910.0,3080.0,130800],["2024-08-19",3170.0,3170.0,3080.0,3100.0,97000],["2024-08-20",3100.0,3100.0,3000.0,3070.0,77600],["2024-08-21",3070.0,3130.0,2980.0,3090.0,82200],["2024-08-22",3110.0,3110.0,3000.0,3060.0,68900],["2024-08-23",3000.0,3050.0,3000.0,3000.0,31100],["2024-08-26",3000.0,3000.0,2920.0,2930.0,203400],["2024-08-27",2920.0,2920.0,2800.0,2850.0,147400],["2024-08-28",2850.0,2960.0,2850.0,2950.0,29700],["2024-08-29",2950.0,2950.0,2860.0,2900.0,22800],["2024-08-30",2910.0,2910.0,2820.0,2840.0,51800],["2024-09-04",2820.0,2870.0,2820.0,2850.0,92600],["2024-09-05",2830.0,2850.0,2770.0,2820.0,44900],["2024-09-06",2830.0,2830.0,2780.0,2820.0,43600],["2024-09-09",2830.0,2850.0,2790.0,2850.0,90400],["2024-09-10",2850.0,3040.0,2850.0,3040.0,237100],["2024-09-11",3250.0,3250.0,3250.0,3250.0,68000],["2024-09-12",3470.0,3470.0,3470.0,3470.0,111900],["2024-09-13",3710.0,3710.0,3710.0,3710.0,148500],["2024-09-16",3960.0,3960.0,3740.0,3960.0,352400],["2024-09-17",4230.0,4230.0,4230.0,4230.0,143000],["2024-09-18",4520.0,4520.0,4520.0,4520.0,74600],["2024-09-19",4830.0,4830.0,4830.0,4830.0,208300],["2024-09-20",5160.0,5160.0,4500.0,4500.0,1518700],["2024-09-23",4210.0,4430.0,4190.0,4190.0,313800],["2024-09-24",3900.0,3900.0,3900.0,3900.0,149900],["2024-09-25",3630.0,3630.0,3630.0,3630.0,157400],["2024-09-26",3380.0,3880.0,3380.0,3880.0,843300],["2024-09-27",4150.0,4150.0,3800.0,4150.0,683100],["2024-09-30",3860.0,4140.0,3860.0,3880.0,605300],["2024-10-01",4000.0,4000.0,3840.0,3910.0,223100],["2024-10-02",3910.0,3910.0,3800.0,3860.0,208200],["2024-10-03",3880.0,3880.0,3670.0,3670.0,198500],["2024-10-04",3790.0,3920.0,3690.0,3920.0,317700],["2024-10-07",4000.0,4000.0,3830.0,3840.0,109300],["2024-10-08",3800.0,3850.0,3750.0,3790.0,203000],["2024-10-09",3720.0,3780.0,3710.0,3770.0,63900],["2024-10-10",3770.0,3950.0,3770.0,3800.0,154300],["2024-10-11",3730.0,3790.0,3730.0,3750.0,76700],["2024-10-14",3750.0,3820.0,3750.0,3790.0,58700],["2024-10-15",3780.0,3780.0,3620.0,3740.0,135900],["2024-10-16",3700.0,4000.0,3700.0,3750.0,129900],["2024-10-17",3550.0,3720.0,3550.0,3650.0,124700],["2024-10-18",3650.0,3730.0,3640.0,3660.0,75900],["2024-10-21",3650.0,3650.0,3550.0,3570.0,88200],["2024-10-22",3700.0,3700.0,3450.0,3500.0,132500],["2024-10-23",3310.0,3450.0,3310.0,3380.0,185400],["2024-10-24",3600.0,3610.0,3510.0,3610.0,127200],["2024-10-25",3860.0,3860.0,3600.0,3690.0,185600],["2024-10-28",3700.0,3700.0,3550.0,3580.0,102800],["2024-10-29",3600.0,3600.0,3500.0,3500.0,105600],["2024-10-30",3490.0,3500.0,3410.0,3480.0,165500],["2024-10-31",3410.0,3560.0,3410.0,3550.0,52700],["2024-11-01",3550.0,3600.0,3500.0,3540.0,69300],["2024-11-04",3540.0,3540.0,3300.0,3430.0,128500],["2024-11-05",3440.0,3440.0,3380.0,3400.0,85700],["2024-11-06",3430.0,3550.0,3430.0,3470.0,56900],["2024-11-07",3530.0,3530.0,3430.0,3500.0,73300],["2024-11-08",3500.0,3500.0,3430.0,3490.0,43600],["2024-11-11",3470.0,3470.0,3380.0,3380.0,112900],["2024-11-12",3380.0,3520.0,3380.0,3420.0,39200],["2024-11-13",3420.0,3450.0,3360.0,3420.0,61900],["2024-11-14",3400.0,3490.0,3360.0,3360.0,160700],["2024-11-15",3360.0,3400.0,3270.0,3270.0,102400],["2024-11-18",3270.0,3340.0,3250.0,3250.0,74600],["2024-11-19",3250.0,3470.0,3150.0,3470.0,168600],["2024-11-20",3560.0,3560.0,3400.0,3480.0,76100],["2024-11-21",3430.0,3470.0,3300.0,3350.0,82400],["2024-11-22",3450.0,3450.0,3360.0,3390.0,29300],["2024-11-25",3390.0,3440.0,3320.0,3320.0,36800],["2024-11-26",3330.0,3400.0,3330.0,3380.0,24700],["2024-11-27",3410.0,3410.0,3330.0,3370.0,24700],["2024-11-28",3370.0,3400.0,3350.0,3360.0,43100],["2024-11-29",3350.0,3370.0,3330.0,3350.0,40600],["2024-12-02",3350.0,3360.0,3290.0,3330.0,133200],["2024-12-03",3340.0,3340.0,3230.0,3260.0,174400],["2024-12-04",3240.0,3290.0,3240.0,3280.0,45300],["2024-12-05",3340.0,3340.0,3180.0,3290.0,43800],["2024-12-06",3200.0,3300.0,3200.0,3240.0,101100],["2024-12-09",3250.0,3290.0,3240.0,3290.0,55400],["2024-12-10",3290.0,3290.0,3230.0,3260.0,69300],["2024-12-11",3260.0,3290.0,3200.0,3230.0,174100],["2024-12-12",3240.0,3450.0,3220.0,3450.0,398800],["2024-12-13",3690.0,3690.0,3600.0,3690.0,649800],["2024-12-16",3940.0,3940.0,3500.0,3530.0,468700],["2024-12-17",3530.0,3590.0,3380.0,3430.0,280800],["2024-12-18",3440.0,3640.0,3440.0,3500.0,90100],["2024-12-19",3450.0,3500.0,3300.0,3400.0,218500],["2024-12-20",3400.0,3420.0,3330.0,3370.0,155600],["2024-12-23",3370.0,3400.0,3350.0,3400.0,94500],["2024-12-24",3400.0,3410.0,3260.0,3320.0,218600],["2024-12-25",3330.0,3420.0,3330.0,3360.0,132300],["2024-12-26",3390.0,3390.0,3310.0,3350.0,111100],["2024-12-27",3370.0,3380.0,3330.0,3340.0,121600],["2024-12-30",3250.0,3350.0,3250.0,3320.0,100800],["2024-12-31",3320.0,3350.0,3280.0,3320.0,139200],["2025-01-02",3300.0,3360.0,3300.0,3330.0,29000],["2025-01-03",3330.0,3330.0,3270.0,3280.0,79600],["2025-01-06",3200.0,3320.0,3200.0,3320.0,79800],["2025-01-07",3320.0,3320.0,3210.0,3270.0,38100],["2025-01-08",3260.0,3300.0,3250.0,3270.0,95300],["2025-01-09",3270.0,3480.0,3250.0,3340.0,125600],["2025-01-10",3340.0,3350.0,3270.0,3310.0,91400],["2025-01-13",3300.0,3300.0,3200.0,3240.0,81300],["2025-01-14",3240.0,3240.0,3150.0,3150.0,144300],["2025-01-15",3230.0,3300.0,3190.0,3300.0,26100],["2025-01-16",3300.0,3300.0,3220.0,3220.0,69100],["2025-01-17",3220.0,3260.0,3200.0,3200.0,38500],["2025-01-20",3200.0,3230.0,3160.0,3160.0,53500],["2025-01-21",3170.0,3250.0,3170.0,3170.0,47800],["2025-01-22",3240.0,3240.0,3160.0,3160.0,50900],["2025-01-23",3170.0,3190.0,3090.0,3090.0,118100],["2025-01-24",3090.0,3110.0,3040.0,3050.0,160300],["2025-02-03",3050.0,3050.0,3000.0,3020.0,197500],["2025-02-04",3050.0,3120.0,3010.0,3120.0,128200],["2025-02-05",3120.0,3120.0,3060.0,3090.0,140800],["2025-02-06",3080.0,3090.0,3050.0,3070.0,97200],["2025-02-07",3070.0,3140.0,3070.0,3100.0,96700],["2025-02-10",3100.0,3100.0,3060.0,3070.0,79600],["2025-02-11",3060.0,3070.0,2860.0,2860.0,281300],["2025-02-12",3000.0,3000.0,2870.0,2940.0,170400],["2025-02-13",2960.0,2960.0,2830.0,2840.0,265000],["2025-02-14",2910.0,2910.0,2880.0,2900.0,109500],["2025-02-17",2900.0,2940.0,2900.0,2940.0,141500],["2025-02-18",2940.0,2960.0,2890.0,2920.0,200900],["2025-02-19",2920.0,2940.0,2900.0,2920.0,155500],["2025-02-20",2920.0,2960.0,2900.0,2930.0,143400],["2025-02-21",2940.0,3090.0,2930.0,3050.0,354900],["2025-02-24",3000.0,3050.0,2990.0,3000.0,86100],["2025-02-25",3000.0,3030.0,2980.0,3000.0,174800],["2025-02-26",2990.0,3000.0,2950.0,2950.0,144900],["2025-02-27",2950.0,2980.0,2920.0,2980.0,62500],["2025-02-28",2970.0,3000.0,2950.0,2960.0,322500],["2025-03-03",2910.0,2960.0,2900.0,2900.0,117300],["2025-03-04",2920.0,3000.0,2850.0,2950.0,137300],["2025-03-05",2950.0,2950.0,2870.0,2870.0,140900],["2025-03-06",2870.0,2920.0,2870.0,2880.0,78600],["2025-03-07",2890.0,2920.0,2870.0,2900.0,150600],["2025-03-10",2920.0,3050.0,2900.0,2980.0,337800],["2025-03-11",2980.0,2980.0,2900.0,2950.0,116800],["2025-03-12",2950.0,2970.0,2890.0,2940.0,199600],["2025-03-13",2940.0,2940.0,2880.0,2930.0,76200],["2025-03-14",2930.0,2930.0,2890.0,2920.0,81700],["2025-03-17",2890.0,2920.0,2890.0,2920.0,122900],["2025-03-18",2940.0,2940.0,2890.0,2890.0,90000],["2025-03-19",2890.0,2890.0,2870.0,2890.0,135900],["2025-03-20",2890.0,2890.0,2880.0,2880.0,78400],["2025-03-21",2890.0,2890.0,2830.0,2850.0,82600],["2025-03-24",2850.0,2850.0,2790.0,2800.0,65200],["2025-03-25",2810.0,2850.0,2790.0,2810.0,106800],["2025-03-26",2810.0,2850.0,2810.0,2820.0,24200],["2025-03-27",2820.0,2840.0,2790.0,2790.0,39900],["2025-03-28",2800.0,2810.0,2770.0,2800.0,115400],["2025-03-31",2800.0,2810.0,2770.0,2770.0,98200],["2025-04-01",2780.0,2810.0,2760.0,2790.0,62200],["2025-04-02",2790.0,2800.0,2600.0,2600.0,446700],["2025-04-03",2420.0,2420.0,2420.0,2420.0,125700],["2025-04-04",2260.0,2260.0,2260.0,2260.0,50300],["2025-04-08",2110.0,2110.0,2110.0,2110.0,66700],["2025-04-09",1970.0,1970.0,1970.0,1970.0,68200],["2025-04-10",1840.0,2100.0,1840.0,2100.0,633500],["2025-04-11",2240.0,2240.0,1960.0,1960.0,563100],["2025-04-14",1830.0,1950.0,1830.0,1830.0,421300],["2025-04-15",1710.0,1720.0,1710.0,1710.0,466300],["2025-04-16",1600.0,1600.0,1600.0,1600.0,196800],["2025-04-17",1490.0,1490.0,1490.0,1490.0,201500],["2025-04-18",1390.0,1590.0,1390.0,1590.0,739300],["2025-04-21",1590.0,1700.0,1590.0,1700.0,270900],["2025-04-22",1810.0,1810.0,1590.0,1750.0,1111400],["2025-04-23",1850.0,1850.0,1740.0,1750.0,117800],["2025-04-24",1750.0,1750.0,1630.0,1630.0,257000],["2025-04-25",1540.0,1600.0,1520.0,1570.0,368000],["2025-04-28",1580.0,1670.0,1580.0,1670.0,296900],["2025-04-29",1770.0,1770.0,1670.0,1700.0,387000],["2025-05-05",1680.0,1710.0,1660.0,1690.0,213000],["2025-05-06",1700.0,1700.0,1660.0,1690.0,195000],["2025-05-07",1680.0,1700.0,1670.0,1690.0,162600],["2025-05-08",1680.0,1700.0,1680.0,1700.0,323200],["2025-05-23",1700.0,2300.0,1700.0,2300.0,996900],["2025-05-26",2200.0,2200.0,2200.0,2200.0,0],["2025-05-27",2200.0,2200.0,2200.0,2200.0,0],["2025-05-28",2200.0,2200.0,2200.0,2200.0,0],["2025-05-29",2200.0,2200.0,2200.0,2200.0,0],["2025-05-30",2500.0,2500.0,2500.0,2500.0,1225100],["2025-06-02",2500.0,2500.0,2500.0,2500.0,0],["2025-06-03",2500.0,2500.0,2500.0,2500.0,0],["2025-06-04",2500.0,2500.0,2500.0,2500.0,0],["2025-06-05",2500.0,2500.0,2500.0,2500.0,0],["2025-06-06",2800.0,2800.0,2800.0,2800.0,380800],["2025-06-09",2800.0,2800.0,2800.0,2800.0,0],["2025-06-10",2800.0,2800.0,2800.0,2800.0,0],["2025-06-11",2800.0,2800.0,2800.0,2800.0,0],["2025-06-12",2800.0,2800.0,2800.0,2800.0,0],["2025-06-13",3200.0,3200.0,3200.0,3200.0,244100],["2025-06-16",3200.0,3200.0,3200.0,3200.0,0],["2025-06-17",3200.0,3200.0,3200.0,3200.0,0],["2025-06-18",3200.0,3200.0,3200.0,3200.0,0],["2025-06-19",3200.0,3200.0,3200.0,3200.0,0],["2025-06-20",3600.0,3600.0,2900.0,3300.0,1471700],["2025-06-23",3400.0,3400.0,3400.0,3400.0,0],["2025-06-24",3400.0,3400.0,3400.0,3400.0,0],["2025-06-25",3400.0,3400.0,3400.0,3400.0,0],["2025-06-26",3400.0,3400.0,3400.0,3400.0,0],["2025-06-27",3400.0,3500.0,3000.0,3200.0,383000],["2025-06-30",3200.0,3200.0,3200.0,3200.0,0],["2025-07-01",3200.0,3200.0,3200.0,3200.0,0],["2025-07-02",3200.0,3200.0,3200.0,3200.0,0],["2025-07-03",3200.0,3200.0,3200.0,3200.0,0],["2025-07-04",3200.0,3200.0,3100.0,3200.0,488000],["2025-07-07",3200.0,3200.0,3200.0,3200.0,0],["2025-07-08",3200.0,3200.0,3200.0,3200.0,0],["2025-07-09",3200.0,3200.0,3200.0,3200.0,0],["2025-07-10",3200.0,3200.0,3200.0,3200.0,0],["2025-07-11",3200.0,3300.0,3200.0,3200.0,228400],["2025-07-14",3300.0,3300.0,3300.0,3300.0,0],["2025-07-15",3300.0,3300.0,3300.0,3300.0,0],["2025-07-16",3300.0,3300.0,3300.0,3300.0,0],["2025-07-17",3300.0,3300.0,3300.0,3300.0,0],["2025-07-18",3200.0,3400.0,3200.0,3300.0,266200],["2025-07-21",3400.0,3400.0,3400.0,3400.0,0],["2025-07-22",3400.0,3400.0,3400.0,3400.0,0],["2025-07-23",3400.0,3400.0,3400.0,3400.0,0],["2025-07-24",3400.0,3400.0,3400.0,3400.0,0],["2025-07-25",3400.0,3800.0,3300.0,3700.0,427600],["2025-07-28",3600.0,3600.0,3600.0,3600.0,0],["2025-07-29",3600.0,3600.0,3600.0,3600.0,0],["2025-07-30",3600.0,3600.0,3600.0,3600.0,0],["2025-07-31",3600.0,3600.0,3600.0,3600.0,0],["2025-08-01",3600.0,3700.0,3100.0,3700.0,141700],["2025-08-04",3300.0,3300.0,3300.0,3300.0,0],["2025-08-05",3300.0,3300.0,3300.0,3300.0,0],["2025-08-06",3300.0,3300.0,3300.0,3300.0,0],["2025-08-07",3300.0,3300.0,3300.0,3300.0,0],["2025-08-08",3300.0,3500.0,3300.0,3400.0,212200],["2025-08-11",3400.0,3400.0,3400.0,3400.0,0],["2025-08-12",3400.0,3400.0,3400.0,3400.0,0],["2025-08-13",3400.0,3400.0,3400.0,3400.0,0],["2025-08-14",3400.0,3400.0,3400.0,3400.0,0],["2025-08-15",3400.0,3600.0,3300.0,3300.0,205700],["2025-08-18",3500.0,3500.0,3500.0,3500.0,0],["2025-08-19",3500.0,3500.0,3500.0,3500.0,0],["2025-08-20",3500.0,3500.0,3500.0,3500.0,0],["2025-08-21",3500.0,3500.0,3500.0,3500.0,0],["2025-08-22",3400.0,3400.0,3100.0,3300.0,168800],["2025-08-25",3300.0,3300.0,3300.0,3300.0,0],["2025-08-26",3300.0,3300.0,3300.0,3300.0,0],["2025-08-27",3300.0,3300.0,3300.0,3300.0,0],["2025-08-28",3300.0,3300.0,3300.0,3300.0,0],["2025-08-29",3200.0,3400.0,3200.0,3200.0,93900],["2025-09-03",3300.0,3300.0,3300.0,3300.0,0],["2025-09-04",3300.0,3300.0,3300.0,3300.0,0],["2025-09-05",3300.0,3400.0,3200.0,3300.0,76400],["2025-09-08",3300.0,3300.0,3300.0,3300.0,0],["2025-09-09",3300.0,3300.0,3300.0,3300.0,0],["2025-09-10",3300.0,3300.0,3300.0,3300.0,0],["2025-09-11",3300.0,3300.0,3300.0,3300.0,0],["2025-09-12",3300.0,3400.0,3200.0,3200.0,60000],["2025-09-15",3300.0,3300.0,3300.0,3300.0,0],["2025-09-16",3300.0,3300.0,3300.0,3300.0,0],["2025-09-17",3300.0,3300.0,3300.0,3300.0,0],["2025-09-18",3300.0,3300.0,3300.0,3300.0,0],["2025-09-19",3300.0,3400.0,3200.0,3300.0,178100],["2025-09-22",3300.0,3300.0,3300.0,3300.0,0],["2025-09-23",3300.0,3300.0,3300.0,3300.0,0],["2025-09-24",3300.0,3300.0,3300.0,3300.0,0],["2025-09-25",3300.0,3300.0,3300.0,3300.0,0],["2025-09-26",3300.0,3300.0,3200.0,3200.0,48400],["2025-09-29",3300.0,3300.0,3300.0,3300.0,0],["2025-09-30",3300.0,3300.0,3300.0,3300.0,0],["2025-10-01",3300.0,3300.0,3300.0,3300.0,0],["2025-10-02",3300.0,3300.0,3300.0,3300.0,0],["2025-10-03",3300.0,3600.0,3200.0,3600.0,645600],["2025-10-06",3500.0,3500.0,3500.0,3500.0,0],["2025-10-07",3500.0,3500.0,3500.0,3500.0,0],["2025-10-08",3500.0,3500.0,3500.0,3500.0,0],["2025-10-09",3500.0,3500.0,3500.0,3500.0,0],["2025-10-10",3500.0,4000.0,3500.0,4000.0,739000],["2025-10-13",3900.0,3900.0,3900.0,3900.0,0],["2025-10-14",3900.0,3900.0,3900.0,3900.0,0],["2025-10-15",3900.0,3900.0,3900.0,3900.0,0],["2025-10-16",3900.0,3900.0,3900.0,3900.0,0],["2025-10-17",3900.0,4300.0,3500.0,3900.0,49200],["2025-10-20",3800.0,3800.0,3800.0,3800.0,0],["2025-10-21",3800.0,3800.0,3800.0,3800.0,0],["2025-10-22",3800.0,3800.0,3800.0,3800.0,0],["2025-10-23",3800.0,3800.0,3800.0,3800.0,0],["2025-10-24",3800.0,3900.0,3300.0,3300.0,84300],["2025-10-27",3400.0,3400.0,3400.0,3400.0,0],["2025-10-28",3400.0,3400.0,3400.0,3400.0,0],["2025-10-29",3400.0,3400.0,3400.0,3400.0,0],["2025-10-30",3400.0,3400.0,3400.0,3400.0,0],["2025-10-31",3500.0,3600.0,3300.0,3300.0,42900],["2025-11-03",3400.0,3400.0,3400.0,3400.0,0],["2025-11-04",3400.0,3400.0,3400.0,3400.0,0],["2025-11-05",3400.0,3400.0,3400.0,3400.0,0],["2025-11-06",3400.0,3400.0,3400.0,3400.0,0],["2025-11-07",3400.0,3400.0,2900.0,2900.0,213100],["2025-11-10",3100.0,3100.0,3100.0,3100.0,0],["2025-11-11",3100.0,3100.0,3100.0,3100.0,0],["2025-11-12",3100.0,3100.0,3100.0,3100.0,0],["2025-11-13",3100.0,3100.0,3100.0,3100.0,0],["2025-11-14",3100.0,3100.0,2700.0,2700.0,223200],["2025-11-17",2800.0,2800.0,2800.0,2800.0,0],["2025-11-18",2800.0,2800.0,2800.0,2800.0,0],["2025-11-19",2800.0,2800.0,2800.0,2800.0,0],["2025-11-20",2800.0,2800.0,2800.0,2800.0,0],["2025-11-21",2700.0,3000.0,2500.0,2700.0,73000],["2025-11-24",2600.0,2600.0,2600.0,2600.0,0],["2025-11-25",2600.0,2600.0,2600.0,2600.0,0],["2025-11-26",2600.0,2600.0,2600.0,2600.0,0],["2025-11-27",2600.0,2600.0,2600.0,2600.0,0],["2025-11-28",2600.0,2800.0,2600.0,2800.0,53000],["2025-12-01",2700.0,2700.0,2700.0,2700.0,0],["2025-12-02",2700.0,2700.0,2700.0,2700.0,0],["2025-12-03",2700.0,2700.0,2700.0,2700.0,0],["2025-12-04",2700.0,2700.0,2700.0,2700.0,0],["2025-12-05",2800.0,3000.0,2700.0,2900.0,40500],["2025-12-08",2800.0,2800.0,2800.0,2800.0,0],["2025-12-09",2800.0,2800.0,2800.0,2800.0,0],["2025-12-10",2800.0,2800.0,2800.0,2800.0,0],["2025-12-11",2800.0,2800.0,2800.0,2800.0,0],["2025-12-12",2900.0,2900.0,2500.0,2500.0,57800],["2025-12-15",2600.0,2600.0,2600.0,2600.0,0],["2025-12-16",2600.0,2600.0,2600.0,2600.0,0],["2025-12-17",2600.0,2600.0,2600.0,2600.0,0],["2025-12-18",2600.0,2600.0,2600.0,2600.0,0],["2025-12-19",2500.0,2600.0,2400.0,2400.0,136400],["2025-12-22",2400.0,2400.0,2400.0,2400.0,0],["2025-12-23",2400.0,2400.0,2400.0,2400.0,0],["2025-12-24",2400.0,2400.0,2400.0,2400.0,0],["2025-12-25",2400.0,2400.0,2400.0,2400.0,0],["2025-12-26",2500.0,2700.0,2200.0,2300.0,346000],["2025-12-29",2500.0,2500.0,2500.0,2500.0,0],["2025-12-30",2500.0,2500.0,2500.0,2500.0,0],["2025-12-31",2500.0,2500.0,2500.0,2500.0,0],["2026-01-05",2500.0,2500.0,2500.0,2500.0,0],["2026-01-06",2500.0,2500.0,2500.0,2500.0,0],["2026-01-07",2500.0,2500.0,2500.0,2500.0,0],["2026-01-08",2500.0,2500.0,2500.0,2500.0,0],["2026-01-09",2300.0,2800.0,2200.0,2200.0,1316000],["2026-01-12",2400.0,2400.0,2400.0,2400.0,0],["2026-01-13",2400.0,2400.0,2400.0,2400.0,0],["2026-01-14",2400.0,2400.0,2400.0,2400.0,0],["2026-01-15",2400.0,2400.0,2400.0,2400.0,0],["2026-01-16",2400.0,2400.0,2100.0,2200.0,444200],["2026-01-19",2100.0,2100.0,2100.0,2100.0,0],["2026-01-20",2100.0,2100.0,2100.0,2100.0,0],["2026-01-21",2100.0,2100.0,2100.0,2100.0,0],["2026-01-22",2100.0,2100.0,2100.0,2100.0,0],["2026-01-23",2100.0,2400.0,2100.0,2400.0,393400],["2026-01-26",2400.0,2400.0,2400.0,2400.0,0],["2026-01-27",2400.0,2400.0,2400.0,2400.0,0],["2026-01-28",2400.0,2400.0,2400.0,2400.0,0],["2026-01-29",2400.0,2400.0,2400.0,2400.0,0],["2026-01-30",2700.0,2700.0,2400.0,2700.0,108000],["2026-02-02",2600.0,2600.0,2600.0,2600.0,0],["2026-02-03",2600.0,2600.0,2600.0,2600.0,0],["2026-02-04",2600.0,2600.0,2600.0,2600.0,0],["2026-02-05",2600.0,2600.0,2600.0,2600.0,0],["2026-02-06",2600.0,2600.0,2300.0,2300.0,109200],["2026-02-09",2400.0,2400.0,2400.0,2400.0,0],["2026-02-10",2400.0,2400.0,2400.0,2400.0,0],["2026-02-11",2400.0,2400.0,2400.0,2400.0,0],["2026-02-12",2400.0,2400.0,2400.0,2400.0,0],["2026-02-13",2500.0,2500.0,2300.0,2300.0,1700],["2026-02-23",2400.0,2400.0,2400.0,2400.0,0],["2026-02-24",2400.0,2400.0,2400.0,2400.0,0],["2026-02-25",2400.0,2400.0,2400.0,2400.0,0],["2026-02-26",2400.0,2400.0,2400.0,2400.0,0],["2026-02-27",2400.0,2500.0,2200.0,2400.0,50200],["2026-03-02",2300.0,2300.0,2300.0,2300.0,0],["2026-03-03",2300.0,2300.0,2300.0,2300.0,0],["2026-03-04",2300.0,2300.0,2300.0,2300.0,0],["2026-03-05",2300.0,2300.0,2300.0,2300.0,0],["2026-03-06",2300.0,2300.0,2100.0,2100.0,76700],["2026-03-09",2100.0,2100.0,2100.0,2100.0,0],["2026-03-10",2100.0,2100.0,2100.0,2100.0,0],["2026-03-11",2100.0,2100.0,2100.0,2100.0,0],["2026-03-12",2100.0,2100.0,2100.0,2100.0,0],["2026-03-13",1800.0,2300.0,1800.0,2100.0,13600],["2026-03-16",2100.0,2100.0,2100.0,2100.0,0],["2026-03-17",2100.0,2100.0,2100.0,2100.0,0],["2026-03-18",2100.0,2100.0,2100.0,2100.0,0],["2026-03-19",2100.0,2100.0,2100.0,2100.0,0],["2026-03-20",2100.0,2200.0,1800.0,2000.0,85700],["2026-03-23",1900.0,1900.0,1900.0,1900.0,0],["2026-03-24",1900.0,1900.0,1900.0,1900.0,0],["2026-03-25",1900.0,1900.0,1900.0,1900.0,0],["2026-03-26",1900.0,1900.0,1900.0,1900.0,0],["2026-03-27",1900.0,2000.0,1800.0,2000.0,24700],["2026-03-30",1900.0,1900.0,1900.0,1900.0,0],["2026-03-31",1900.0,1900.0,1900.0,1900.0,0],["2026-04-01",1900.0,1900.0,1900.0,1900.0,0],["2026-04-02",1900.0,1900.0,1900.0,1900.0,0],["2026-04-03",1900.0,2000.0,1800.0,1900.0,46600],["2026-04-06",1800.0,1800.0,1800.0,1800.0,0],["2026-04-07",1800.0,1800.0,1800.0,1800.0,0],["2026-04-08",1800.0,1800.0,1800.0,1800.0,0],["2026-04-09",1800.0,1800.0,1800.0,1800.0,0],["2026-04-10",1900.0,2000.0,1800.0,2000.0,268900],["2026-04-13",2000.0,2000.0,2000.0,2000.0,0],["2026-04-14",2000.0,2000.0,2000.0,2000.0,0],["2026-04-15",2000.0,2000.0,2000.0,2000.0,0],["2026-04-16",2000.0,2000.0,2000.0,2000.0,0],["2026-04-17",2000.0,2300.0,2000.0,2000.0,70800],["2026-04-20",2200.0,2200.0,2200.0,2200.0,0],["2026-04-21",2200.0,2200.0,2200.0,2200.0,0],["2026-04-22",2200.0,2200.0,2200.0,2200.0,0],["2026-04-23",2200.0,2200.0,2200.0,2200.0,0],["2026-04-24",2200.0,2300.0,1900.0,1900.0,94200],["2026-04-28",2000.0,2000.0,2000.0,2000.0,0],["2026-04-29",2000.0,2000.0,2000.0,2000.0,0],["2026-05-04",2000.0,2000.0,2000.0,2000.0,0],["2026-05-05",2000.0,2000.0,2000.0,2000.0,0],["2026-05-06",2000.0,2000.0,2000.0,2000.0,0],["2026-05-07",2000.0,2000.0,2000.0,2000.0,0],["2026-05-08",2000.0,2300.0,2000.0,2300.0,721600],["2026-05-11",2200.0,2200.0,2200.0,2200.0,0],["2026-05-12",2200.0,2200.0,2200.0,2200.0,0],["2026-05-13",2200.0,2200.0,2200.0,2200.0,0],["2026-05-14",2200.0,2200.0,2200.0,2200.0,0],["2026-05-15",2200.0,2400.0,2200.0,2200.0,1203200],["2026-05-18",2300.0,2300.0,2300.0,2300.0,0],["2026-05-19",2300.0,2300.0,2300.0,2300.0,0],["2026-05-20",2300.0,2300.0,2300.0,2300.0,0],["2026-05-21",2300.0,2300.0,2300.0,2300.0,0],["2026-05-22",2300.0,2600.0,2200.0,2300.0,1938400],["2026-05-25",2500.0,2500.0,2500.0,2500.0,0],["2026-05-26",2500.0,2500.0,2500.0,2500.0,0],["2026-05-27",2500.0,2500.0,2500.0,2500.0,0],["2026-05-28",2500.0,2500.0,2500.0,2500.0,0],["2026-05-29",2700.0,2800.0,2700.0,2800.0,171600],["2026-06-01",2800.0,2800.0,2800.0,2800.0,0],["2026-06-02",2800.0,2800.0,2800.0,2800.0,0],["2026-06-03",2800.0,2800.0,2800.0,2800.0,0],["2026-06-04",2800.0,2800.0,2800.0,2800.0,0],["2026-06-05",2900.0,3200.0,2600.0,2600.0,266000],["2026-06-08",2900.0,2900.0,2900.0,2900.0,0],["2026-06-09",2900.0,2900.0,2900.0,2900.0,0],["2026-06-10",2900.0,2900.0,2900.0,2900.0,0],["2026-06-11",2900.0,2900.0,2900.0,2900.0,0],["2026-06-12",2800.0,2800.0,2500.0,2500.0,340300],["2026-06-15",2500.0,2500.0,2500.0,2500.0,0],["2026-06-16",2500.0,2500.0,2500.0,2500.0,0],["2026-06-17",2500.0,2500.0,2500.0,2500.0,0],["2026-06-18",2500.0,2500.0,2500.0,2500.0,0],["2026-06-19",2600.0,2600.0,2200.0,2200.0,133900],["2026-06-22",2200.0,2200.0,2200.0,2200.0,0],["2026-06-23",2200.0,2200.0,2200.0,2200.0,0],["2026-06-24",2200.0,2200.0,2200.0,2200.0,0],["2026-06-25",2200.0,2200.0,2200.0,2200.0,0],["2026-06-26",2200.0,2200.0,2000.0,2100.0,31800],["2026-06-29",2000.0,2000.0,2000.0,2000.0,0],["2026-06-30",2000.0,2000.0,2000.0,2000.0,0],["2026-07-01",2000.0,2000.0,2000.0,2000.0,0],["2026-07-02",2000.0,2000.0,2000.0,2000.0,0],["2026-07-03",2000.0,2300.0,2000.0,2300.0,13000],["2026-07-06",2300.0,2300.0,2300.0,2300.0,0],["2026-07-07",2300.0,2300.0,2300.0,2300.0,0],["2026-07-08",2300.0,2300.0,2300.0,2300.0,0],["2026-07-09",2300.0,2300.0,2300.0,2300.0,0],["2026-07-10",2200.0,2300.0,2100.0,2200.0,59400],["2026-07-13",2200.0,2200.0,2200.0,2200.0,0],["2026-07-14",2200.0,2200.0,2200.0,2200.0,0],["2026-07-15",2200.0,2200.0,2200.0,2200.0,0],["2026-07-16",2200.0,2200.0,2200.0,2200.0,0],["2026-07-17",2200.0,2200.0,2000.0,2000.0,10900],["2026-07-20",2200.0,2200.0,2200.0,2200.0,0],["2026-07-21",2200.0,2200.0,2200.0,2200.0,0],["2026-07-22",2200.0,2200.0,2200.0,2200.0,0],["2026-07-23",2200.0,2200.0,2200.0,2200.0,0],["2026-07-24",2000.0,2100.0,1900.0,2000.0,63200],["2026-07-27",2000.0,2000.0,2000.0,2000.0,0],["2026-07-28",2000.0,2000.0,2000.0,2000.0,0],["2026-07-29",2000.0,2000.0,2000.0,2000.0,0],["2026-07-30",2000.0,2000.0,2000.0,2000.0,0],["2026-07-31",2000.0,2000.0,1800.0,1800.0,68700],["2026-08-03",1800.0,1800.0,1800.0,1800.0,0],["2026-08-04",1800.0,1800.0,1800.0,1800.0,0],["2026-08-05",1800.0,1800.0,1800.0,1800.0,0],["2026-08-06",1800.0,1800.0,1800.0,1800.0,0],["2026-08-07",1900.0,1900.0,1900.0,1900.0,15300],["2026-08-10",1900.0,1900.0,1900.0,1900.0,0],["2026-08-11",1900.0,1900.0,1900.0,1900.0,0],["2026-08-12",1900.0,1900.0,1900.0,1900.0,0],["2026-08-13",1900.0,1900.0,1900.0,1900.0,0],["2026-08-14",1900.0,2000.0,1900.0,2000.0,2600],["2026-08-17",2000.0,2000.0,2000.0,2000.0,0],["2026-08-18",2000.0,2000.0,2000.0,2000.0,0],["2026-08-19",2000.0,2000.0,2000.0,2000.0,0],["2026-08-20",2000.0,2000.0,2000.0,2000.0,0],["2026-08-21",2000.0,2000.0,1800.0,1800.0,20000],["2026-08-24",1900.0,1900.0,1900.0,1900.0,0],["2026-08-25",1900.0,1900.0,1900.0,1900.0,0],["2026-08-26",1900.0,1900.0,1900.0,1900.0,0],["2026-08-27",1900.0,1900.0,1900.0,1900.0,0],["2026-08-28",1800.0,2000.0,1800.0,1900.0,67600],["2026-09-03",1900.0,1900.0,1900.0,1900.0,0],["2026-09-04",1800.0,1900.0,1800.0,1800.0,40100],["2026-09-07",1800.0,1800.0,1800.0,1800.0,0],["2026-09-08",1800.0,1800.0,1800.0,1800.0,0],["2026-09-09",1800.0,1800.0,1800.0,1800.0,0],["2026-09-10",1800.0,1800.0,1800.0,1800.0,0],["2026-09-11",1800.0,2000.0,1800.0,2000.0,203200],["2026-09-14",1900.0,1900.0,1900.0,1900.0,0],["2026-09-15",1900.0,1900.0,1900.0,1900.0,0],["2026-09-16",1900.0,1900.0,1900.0,1900.0,0],["2026-09-17",1900.0,1900.0,1900.0,1900.0,0],["2026-09-18",2100.0,2100.0,1900.0,2100.0,102300],["2026-09-21",2100.0,2100.0,2100.0,2100.0,0],["2026-09-22",2100.0,2100.0,2100.0,2100.0,0],["2026-09-23",2100.0,2100.0,2100.0,2100.0,0],["2026-09-24",2100.0,2100.0,2100.0,2100.0,0],["2026-09-25",2000.0,2100.0,2000.0,2100.0,54600],["2026-09-28",2100.0,2100.0,2100.0,2100.0,0],["2026-09-29",2100.0,2100.0,2100.0,2100.0,0],["2026-09-30",2100.0,2100.0,2100.0,2100.0,0],["2026-10-01",2100.0,2100.0,2100.0,2100.0,0],["2026-10-02",2300.0,2400.0,2100.0,2200.0,20500],["2026-10-05",2300.0,2300.0,2300.0,2300.0,0],["2026-10-06",2300.0,2300.0,2300.0,2300.0,0],["2026-10-07",2300.0,2300.0,2300.0,2300.0,0],["2026-10-08",2300.0,2300.0,2300.0,2300.0,0],["2026-10-09",2100.0,2100.0,2000.0,2000.0,27600],["2026-10-12",2000.0,2000.0,2000.0,2000.0,0]]}