{"sym":"POM","index":false,"bars":[["2010-04-20",22299.49,22299.49,22299.49,22299.49,23510],["2010-04-21",23228.63,23228.63,23228.63,23228.63,21200],["2010-04-22",24390.06,24390.06,24390.06,24390.06,22090],["2010-04-26",25086.92,25086.92,24157.78,24157.78,663650],["2010-04-27",23693.2,25086.92,23693.2,24390.06,204680],["2010-04-28",24390.06,24622.35,24157.78,24390.06,215540],["2010-04-29",24390.06,24390.06,23925.49,24390.06,154290],["2010-05-04",24390.06,24390.06,24157.78,24157.78,180130],["2010-05-05",23228.63,24157.78,23228.63,23693.2,107890],["2010-05-06",24157.78,24157.78,23693.2,23925.49,89170],["2010-05-07",23925.49,23925.49,23228.63,23228.63,120110],["2010-05-10",23925.49,23925.49,23182.17,23228.63,50420],["2010-05-11",23693.2,23693.2,23228.63,23460.92,103630],["2010-05-12",22717.6,23460.92,22671.14,22810.52,63120],["2010-05-13",23228.63,23228.63,22717.6,22764.06,28290],["2010-05-14",23182.17,23182.17,22764.06,22996.35,41700],["2010-05-17",23228.63,23228.63,22531.77,22996.35,31640],["2010-05-18",22764.06,22996.35,22531.77,22531.77,5150],["2010-05-19",22299.49,22531.77,21416.8,22531.77,98650],["2010-05-20",21602.63,22531.77,21602.63,22299.49,102340],["2010-05-21",21230.97,21230.97,21184.51,21230.97,35460],["2010-05-24",21184.51,21370.34,20952.23,21138.05,25300],["2010-05-25",20208.91,21138.05,20162.45,20441.2,22570],["2010-05-26",20905.77,21463.26,20905.77,20905.77,8470],["2010-05-27",20905.77,21323.88,20441.2,20441.2,42260],["2010-05-28",20905.77,21463.26,20719.94,21463.26,58270],["2010-05-31",22206.57,22206.57,21463.26,21463.26,17640],["2010-06-01",20905.77,20905.77,20719.94,20905.77,11900],["2010-06-02",20905.77,20905.77,19883.71,20255.37,18900],["2010-06-03",21138.05,21138.05,20441.2,20441.2,22300],["2010-06-04",20905.77,20905.77,20208.91,20905.77,23710],["2010-06-07",19976.62,20859.31,19976.62,19976.62,178360],["2010-06-08",20208.91,20348.28,19976.62,20348.28,19030],["2010-06-09",20069.54,20441.2,20069.54,20441.2,9640],["2010-06-10",20673.48,20673.48,20348.28,20348.28,8310],["2010-06-11",20580.57,20580.57,20208.91,20208.91,25810],["2010-06-14",20208.91,20394.74,20208.91,20348.28,16330],["2010-06-15",20441.2,20441.2,20255.37,20348.28,25520],["2010-06-16",20394.74,20487.65,20301.82,20394.74,66770],["2010-06-17",20255.37,20255.37,19604.96,19930.17,21520],["2010-06-18",19930.17,19930.17,19930.17,19930.17,56270],["2010-06-21",19790.79,20905.77,19744.34,19976.62,62240],["2010-06-22",19976.62,19976.62,19790.79,19883.71,47220],["2010-06-23",19883.71,19976.62,19883.71,19883.71,14860],["2010-06-24",19883.71,19883.71,19512.05,19512.05,35260],["2010-06-25",19604.96,19837.25,19093.93,19512.05,55120],["2010-06-28",18908.11,19976.62,18908.11,19837.25,21280],["2010-06-29",19837.25,19883.71,19558.51,19558.51,65040],["2010-06-30",18722.28,19930.17,18722.28,19186.85,34680],["2010-07-01",19279.76,19279.76,18768.73,18768.73,21710],["2010-07-02",18675.82,18815.19,18629.36,18815.19,75900],["2010-07-05",18629.36,19512.05,18582.91,19512.05,57160],["2010-07-06",19512.05,19512.05,18768.73,18815.19,47270],["2010-07-07",18815.19,18815.19,18582.91,18582.91,10100],["2010-07-08",18815.19,19047.48,18815.19,19047.48,73320],["2010-07-09",19047.48,19233.31,18908.11,19233.31,29230],["2010-07-12",18629.36,19279.76,18397.08,19140.39,22910],["2010-07-13",19047.48,19651.42,18722.28,19651.42,22200],["2010-07-14",19140.39,19651.42,19140.39,19651.42,57240],["2010-07-15",19279.76,19744.34,19279.76,19651.42,43320],["2010-07-16",19233.31,19744.34,19233.31,19744.34,62430],["2010-07-19",20023.08,20441.2,19976.62,19976.62,59510],["2010-07-20",20348.28,20348.28,19558.51,20023.08,41890],["2010-07-21",19883.71,20208.91,19837.25,19837.25,21930],["2010-07-22",19350.78,20810.2,19350.78,20485.89,22510],["2010-07-23",20161.57,20431.83,20161.57,20215.62,20260],["2010-07-26",20215.62,20215.62,20107.52,20215.62,24910],["2010-07-27",20161.57,20215.62,20161.57,20215.62,29960],["2010-07-28",19621.05,19621.05,19296.73,19296.73,12190],["2010-07-29",20053.47,20053.47,19675.1,19675.1,21230],["2010-07-30",19188.63,19188.63,19188.63,19188.63,14820],["2010-08-02",19188.63,19350.78,19188.63,19350.78,16100],["2010-08-03",19350.78,19945.36,18594.05,18594.05,19320],["2010-08-04",18918.36,18918.36,18107.58,18648.1,30060],["2010-08-05",19566.99,19566.99,18377.84,18540.0,16020],["2010-08-06",17783.26,18918.36,17783.26,18377.84,15670],["2010-08-09",17567.05,18594.05,17567.05,17837.31,24750],["2010-08-10",17296.79,18053.52,17026.53,17026.53,23920],["2010-08-11",17026.53,17026.53,16323.85,17026.53,1340],["2010-08-12",17026.53,17026.53,16269.79,16269.79,3870],["2010-08-13",16702.21,17080.58,16702.21,17080.58,30560],["2010-08-16",17891.37,17891.37,17891.37,17891.37,9770],["2010-08-17",18756.21,18756.21,18756.21,18756.21,11710],["2010-08-18",19675.1,19675.1,19675.1,19675.1,51440],["2010-08-19",20431.83,20431.83,19675.1,19999.41,51660],["2010-08-20",20269.68,20269.68,19675.1,19999.41,29760],["2010-08-23",20269.68,20269.68,19999.41,19999.41,4010],["2010-08-24",19458.89,19458.89,19026.47,19026.47,6800],["2010-08-25",18107.58,18161.63,18107.58,18107.58,51800],["2010-08-26",17350.84,18377.84,17350.84,18377.84,12640],["2010-08-27",18918.36,18918.36,17621.1,17837.31,5900],["2010-08-30",18377.84,18702.15,18377.84,18702.15,23140],["2010-08-31",19458.89,19458.89,18918.36,18972.42,20610],["2010-09-01",18972.42,19458.89,18269.73,19458.89,15330],["2010-09-06",19837.26,19837.26,19350.78,19350.78,32440],["2010-09-07",19350.78,19350.78,18918.36,18918.36,22030],["2010-09-08",18269.73,19404.84,18269.73,18918.36,8540],["2010-09-09",18918.36,19458.89,18648.1,19188.63,27000],["2010-09-10",18648.1,18918.36,18648.1,18918.36,22880],["2010-09-13",18485.94,18918.36,18377.84,18485.94,6500],["2010-09-14",18107.58,19080.52,18107.58,18485.94,19600],["2010-09-15",18918.36,18918.36,18485.94,18485.94,6130],["2010-09-16",18648.1,18648.1,18269.73,18594.05,8410],["2010-09-17",18594.05,18918.36,18161.63,18485.94,20010],["2010-09-20",18540.0,18594.05,18215.68,18269.73,34990],["2010-09-21",18269.73,18269.73,17837.31,18107.58,21250],["2010-09-22",18107.58,18107.58,17891.37,18107.58,2150],["2010-09-23",18107.58,18107.58,17837.31,17837.31,4060],["2010-09-24",17729.21,17891.37,17350.84,17404.89,27290],["2010-09-27",17891.37,17891.37,16756.26,17296.79,10540],["2010-09-28",17296.79,17350.84,17026.53,17026.53,18690],["2010-09-29",16756.26,16756.26,16486.0,16540.06,26290],["2010-09-30",16486.0,16540.06,15999.53,15999.53,23640],["2010-10-01",15999.53,16648.16,15999.53,16053.58,29030],["2010-10-04",15513.06,16107.64,15296.85,15296.85,12670],["2010-10-05",14594.17,15080.64,14594.17,14756.32,37730],["2010-10-06",14648.22,15459.01,14648.22,15459.01,32370],["2010-10-07",15675.22,16215.74,15404.95,15675.22,32490],["2010-10-08",15675.22,15675.22,15459.01,15459.01,13750],["2010-10-11",15350.9,16215.74,15350.9,16215.74,84140],["2010-10-12",16215.74,16648.16,15945.48,16215.74,48240],["2010-10-13",16431.95,16431.95,15945.48,16215.74,50270],["2010-10-14",16918.42,16918.42,16215.74,16215.74,49670],["2010-10-15",16215.74,16702.21,15945.48,16215.74,33140],["2010-10-18",16215.74,16323.85,16215.74,16215.74,41300],["2010-10-19",16215.74,16269.79,15945.48,16161.69,19510],["2010-10-20",15675.22,15945.48,15404.95,15891.43,82580],["2010-10-21",15891.43,16053.58,15675.22,15891.43,25700],["2010-10-22",15945.48,15945.48,15837.37,15891.43,41270],["2010-10-25",15945.48,15945.48,15891.43,15945.48,17400],["2010-10-26",16215.74,16648.16,16215.74,16215.74,23230],["2010-10-27",16215.74,16215.74,16107.64,16107.64,23340],["2010-10-28",16215.74,16215.74,16107.64,16161.69,25580],["2010-10-29",16161.69,16161.69,16107.64,16161.69,4850],["2010-11-01",16269.79,16269.79,16161.69,16215.74,12100],["2010-11-02",16215.74,16215.74,16107.64,16215.74,29850],["2010-11-03",16215.74,16215.74,16107.64,16215.74,19110],["2010-11-04",16215.74,16377.9,16215.74,16215.74,39880],["2010-11-05",16215.74,16431.95,16215.74,16323.85,7340],["2010-11-08",16377.9,16377.9,16215.74,16323.85,6300],["2010-11-09",16215.74,16323.85,15945.48,16323.85,60900],["2010-11-10",16323.85,16323.85,16215.74,16323.85,13360],["2010-11-11",16107.64,16107.64,16053.58,16053.58,15180],["2010-11-12",16053.58,16215.74,15404.95,16053.58,97160],["2010-11-15",15459.01,16053.58,15459.01,15891.43,10820],["2010-11-16",15513.06,15891.43,15513.06,15891.43,16830],["2010-11-17",16215.74,16215.74,15837.37,15837.37,15540],["2010-11-18",16215.74,16215.74,15891.43,15891.43,24000],["2010-11-19",15891.43,16323.85,15675.22,15675.22,48960],["2010-11-22",16107.64,16107.64,15567.11,15567.11,10860],["2010-11-23",16215.74,16215.74,15404.95,15567.11,16970],["2010-11-24",15567.11,15567.11,15296.85,15296.85,15000],["2010-11-25",15296.85,15296.85,15188.74,15242.8,35850],["2010-11-26",15999.53,15999.53,15242.8,15242.8,40100],["2010-11-29",15242.8,15621.16,15080.64,15242.8,17510],["2010-11-30",15675.22,15999.53,15675.22,15837.37,18790],["2010-12-01",16431.95,16431.95,15675.22,15729.27,11920],["2010-12-02",15729.27,15999.53,15729.27,15891.43,32110],["2010-12-03",15945.48,16431.95,15945.48,15945.48,24250],["2010-12-06",16215.74,16215.74,15945.48,15945.48,46160],["2010-12-07",15567.11,15945.48,15567.11,15837.37,14620],["2010-12-08",15837.37,15837.37,15567.11,15675.22,12830],["2010-12-09",15675.22,15837.37,15513.06,15513.06,76910],["2010-12-10",15783.32,15783.32,15404.95,15567.11,95240],["2010-12-13",15675.22,16323.85,15675.22,16323.85,289560],["2010-12-14",16756.26,16756.26,15945.48,16215.74,70550],["2010-12-15",16161.69,16215.74,15837.37,15945.48,32290],["2010-12-16",15675.22,15837.37,15513.06,15621.16,10320],["2010-12-17",15945.48,15945.48,15242.8,15242.8,75620],["2010-12-20",15242.8,15404.95,15242.8,15242.8,67390],["2010-12-21",15242.8,15404.95,15134.69,15404.95,134830],["2010-12-22",15404.95,15404.95,15134.69,15134.69,23650],["2010-12-23",15242.8,15242.8,15080.64,15134.69,67830],["2010-12-24",15134.69,15188.74,14918.48,14918.48,55440],["2010-12-27",14918.48,14918.48,14594.17,14594.17,95730],["2010-12-28",14756.32,14810.38,14540.11,14594.17,46210],["2010-12-29",14756.32,14810.38,14594.17,14810.38,23360],["2010-12-30",14810.38,15026.59,14756.32,15026.59,18610],["2010-12-31",15080.64,15459.01,15026.59,15459.01,20210],["2011-01-04",15459.01,15459.01,15242.8,15242.8,1430],["2011-01-05",15242.8,15242.8,14864.43,14864.43,14260],["2011-01-06",14864.43,14864.43,14864.43,14864.43,22330],["2011-01-07",15026.59,15026.59,14864.43,15026.59,15230],["2011-01-10",15134.69,15134.69,14648.22,14648.22,11550],["2011-01-11",14648.22,14810.38,14323.9,14810.38,56630],["2011-01-12",14810.38,14810.38,14323.9,14756.32,7500],["2011-01-13",14756.32,14864.43,14594.17,14594.17,35230],["2011-01-14",14972.53,14972.53,14810.38,14864.43,120],["2011-01-17",14864.43,15080.64,14864.43,15026.59,8850],["2011-01-18",15134.69,15134.69,14702.27,14864.43,39400],["2011-01-19",15026.59,15026.59,14864.43,14864.43,24710],["2011-01-20",15026.59,15134.69,14972.53,14972.53,37000],["2011-01-21",14864.43,14918.48,14702.27,14756.32,48030],["2011-01-24",14756.32,14756.32,14594.17,14702.27,13900],["2011-01-25",14702.27,14702.27,14486.06,14594.17,50420],["2011-01-26",14377.96,14810.38,14377.96,14810.38,5550],["2011-01-27",14810.38,15134.69,14594.17,15134.69,19100],["2011-01-28",15621.16,15621.16,14864.43,15296.85,6320],["2011-02-08",15567.11,15567.11,15296.85,15296.85,120],["2011-02-09",14702.27,14864.43,14648.22,14648.22,9350],["2011-02-10",14377.96,14594.17,14323.9,14594.17,5920],["2011-02-11",14594.17,14594.17,14594.17,14594.17,2410],["2011-02-14",14594.17,14594.17,14486.06,14486.06,13600],["2011-02-15",14432.01,14432.01,13783.38,13783.38,18080],["2011-02-16",13999.59,14053.64,13837.43,13837.43,24470],["2011-02-17",13837.43,14323.9,13837.43,14323.9,43470],["2011-02-18",14053.64,14161.75,13891.48,14053.64,66940],["2011-02-21",14161.75,14161.75,13350.96,13350.96,138690],["2011-02-22",12702.33,13242.85,12702.33,12756.38,28220],["2011-02-23",12918.54,12972.59,12864.49,12918.54,24300],["2011-02-24",12756.38,12918.54,12432.07,12432.07,70680],["2011-02-25",12702.33,13026.64,12432.07,13026.64,35490],["2011-02-28",13513.12,13513.12,13296.91,13296.91,20],["2011-03-01",13296.91,13296.91,12864.49,12864.49,2150],["2011-03-02",12864.49,12864.49,12269.91,12810.43,37660],["2011-03-03",12215.86,12810.43,12215.86,12215.86,1070],["2011-03-04",12486.12,12486.12,12432.07,12432.07,12110],["2011-03-07",11837.49,12540.17,11837.49,12540.17,19030],["2011-03-08",12161.81,12702.33,11945.6,12702.33,8120],["2011-03-09",12540.17,12540.17,12161.81,12378.02,1320],["2011-03-10",12378.02,12432.07,12378.02,12432.07,27890],["2011-03-11",12648.28,12648.28,12432.07,12594.22,4030],["2011-03-14",12053.7,12594.22,12053.7,12594.22,17130],["2011-03-15",12323.96,12323.96,12215.86,12215.86,2060],["2011-03-16",12540.17,12540.17,12053.7,12215.86,1750],["2011-03-17",12215.86,12432.07,12053.7,12053.7,14060],["2011-03-18",11999.65,12323.96,11999.65,12323.96,5150],["2011-03-21",12107.75,12918.54,12107.75,12486.12,8360],["2011-03-22",12107.75,12432.07,11891.54,12432.07,36370],["2011-03-23",12161.81,12161.81,11999.65,11999.65,15210],["2011-03-24",11999.65,12378.02,11891.54,11891.54,2350],["2011-03-25",11567.23,12161.81,11567.23,11891.54,2240],["2011-03-28",12161.81,12378.02,11891.54,12378.02,4300],["2011-03-29",11945.6,11945.6,11945.6,11945.6,2190],["2011-03-30",12053.7,12053.7,11675.33,11783.44,300],["2011-03-31",11729.39,12323.96,11405.07,12107.75,5820],["2011-04-01",12107.75,12107.75,12107.75,12107.75,164289],["2011-04-04",12107.75,12161.81,12107.75,12161.81,13030],["2011-04-05",12107.75,12107.75,12053.7,12053.7,130],["2011-04-06",12215.86,12215.86,11621.28,12053.7,9720],["2011-04-07",12053.7,12053.7,12053.7,12053.7,2500],["2011-04-08",12432.07,12432.07,11675.33,12323.96,3850],["2011-04-13",11999.65,12053.7,11999.65,12053.7,2600],["2011-04-14",11459.12,11837.49,11459.12,11837.49,3190],["2011-04-15",11405.07,11783.44,11405.07,11783.44,2170],["2011-04-18",11242.91,11891.54,11242.91,11242.91,5310],["2011-04-19",10810.49,11296.97,10810.49,11242.91,7880],["2011-04-20",11242.91,11242.91,11242.91,11242.91,210],["2011-04-21",11026.7,11026.7,10756.44,10756.44,1910],["2011-04-22",11188.86,11188.86,10269.97,10918.6,3140],["2011-04-25",10540.23,10972.65,10378.07,10972.65,19900],["2011-04-26",10540.23,10540.23,10540.23,10540.23,11880],["2011-04-27",10269.97,10540.23,10269.97,10540.23,10120],["2011-04-28",10269.97,10269.97,10269.97,10269.97,2600],["2011-04-29",10486.18,10486.18,10269.97,10486.18,3140],["2011-05-04",10161.86,10161.86,10161.86,10161.86,10610],["2011-05-05",9999.71,9999.71,9729.44,9729.44,3870],["2011-05-06",9945.65,9945.65,9945.65,9945.65,100],["2011-05-09",10107.81,10161.86,9567.29,9567.29,3720],["2011-05-10",9729.44,9729.44,9134.87,9134.87,3720],["2011-05-11",9134.87,9134.87,9026.76,9134.87,3160],["2011-05-12",8756.5,9513.23,8756.5,9459.18,1910],["2011-05-13",9891.6,9891.6,9891.6,9891.6,15800],["2011-05-16",10053.76,10378.07,10053.76,10378.07,20920],["2011-05-17",10215.92,10215.92,9891.6,9891.6,2580],["2011-05-18",9729.44,9729.44,9729.44,9729.44,14120],["2011-05-19",9729.44,9729.44,9729.44,9729.44,2400],["2011-05-20",9729.44,9729.44,9242.97,9242.97,9760],["2011-05-23",9567.29,9567.29,9080.81,9080.81,1720],["2011-05-24",8648.39,9026.76,8648.39,8648.39,2070],["2011-05-25",8648.39,8810.55,8215.98,8540.29,4790],["2011-05-26",8161.92,8918.66,8161.92,8918.66,12450],["2011-05-27",8864.6,9351.08,8864.6,9351.08,680],["2011-05-30",9188.92,9405.13,8918.66,8918.66,21800],["2011-05-31",8486.24,9026.76,8486.24,8810.55,5390],["2011-06-01",9242.97,9242.97,9188.92,9188.92,2650],["2011-06-02",9242.97,9621.34,9188.92,9621.34,16150],["2011-06-03",9621.34,9729.44,9188.92,9729.44,18940],["2011-06-06",10215.92,10215.92,9999.71,10107.81,26630],["2011-06-07",10053.76,10486.18,10053.76,10378.07,4190],["2011-06-08",10269.97,10269.97,10053.76,10053.76,10730],["2011-06-09",10053.76,10269.97,9729.44,10269.97,6660],["2011-06-10",10269.97,10486.18,10269.97,10324.02,12940],["2011-06-13",9961.77,10686.27,9961.77,10686.27,170],["2011-06-14",10565.52,10746.64,10565.52,10746.64,25870],["2011-06-15",10867.39,10867.39,10263.65,10807.02,1380],["2011-06-16",10324.02,11169.26,10324.02,11169.26,5970],["2011-06-17",10625.89,11108.89,10625.89,11108.89,950],["2011-06-20",11410.76,11410.76,10565.52,10565.52,4700],["2011-06-21",10625.89,10625.89,10565.52,10565.52,1290],["2011-06-22",10625.89,10625.89,10263.65,10625.89,3360],["2011-06-23",10324.02,10625.89,10324.02,10625.89,3800],["2011-06-24",10324.02,10625.89,10263.65,10263.65,1250],["2011-06-27",9901.4,9901.4,9901.4,9901.4,1000],["2011-06-28",10142.9,10142.9,9720.28,9720.28,550],["2011-06-29",10142.9,10142.9,10142.9,10142.9,10],["2011-06-30",9780.65,10625.89,9780.65,10625.89,70],["2011-07-01",10142.9,10625.89,10142.9,10625.89,1870],["2011-07-04",10203.27,10203.27,10203.27,10203.27,1000],["2011-07-05",10263.65,10263.65,10203.27,10203.27,2060],["2011-07-06",10203.27,10203.27,10203.27,10203.27,0],["2011-07-07",9841.03,10324.02,9841.03,10324.02,190],["2011-07-08",10324.02,10324.02,9901.4,10324.02,30],["2011-07-11",9961.77,9961.77,9841.03,9841.03,12880],["2011-07-12",9478.78,10082.52,9478.78,10082.52,80],["2011-07-13",9841.03,9841.03,9841.03,9841.03,50],["2011-07-14",9659.9,9659.9,9659.9,9659.9,140],["2011-07-15",9599.53,9599.53,9358.03,9358.03,1600],["2011-07-18",9176.91,9659.9,9176.91,9659.9,960],["2011-07-19",9659.9,9659.9,9176.91,9176.91,5750],["2011-07-20",9176.91,9176.91,9176.91,9176.91,10],["2011-07-21",9176.91,9176.91,9176.91,9176.91,5000],["2011-07-22",9176.91,9176.91,9056.16,9056.16,540],["2011-07-25",9056.16,9056.16,9056.16,9056.16,0],["2011-07-26",8754.29,8754.29,8754.29,8754.29,1380],["2011-07-27",8754.29,8754.29,8754.29,8754.29,1060],["2011-07-28",8754.29,8754.29,8754.29,8754.29,7140],["2011-07-29",9056.16,9056.16,9056.16,9056.16,10],["2011-08-01",9056.16,9056.16,9056.16,9056.16,10],["2011-08-02",9056.16,9056.16,9056.16,9056.16,0],["2011-08-03",9358.03,9358.03,8693.91,8693.91,210],["2011-08-04",8693.91,9116.53,8693.91,8814.66,71870],["2011-08-05",9056.16,9056.16,8814.66,8875.04,15990],["2011-08-08",8875.04,8875.04,8875.04,8875.04,1000],["2011-08-09",8452.41,8452.41,8452.41,8452.41,60],["2011-08-10",8452.41,8452.41,8452.41,8452.41,5540],["2011-08-11",8029.79,8029.79,8029.79,8029.79,2190],["2011-08-12",8150.54,8150.54,8150.54,8150.54,1040],["2011-08-15",8150.54,8150.54,7848.67,7848.67,4510],["2011-08-16",7848.67,7848.67,7788.3,7848.67,8040],["2011-08-17",8029.79,8210.92,7848.67,7848.67,5680],["2011-08-18",8090.17,8090.17,8029.79,8090.17,7650],["2011-08-19",8090.17,8090.17,7909.05,7909.05,3300],["2011-08-22",7909.05,8029.79,7848.67,8029.79,12170],["2011-08-23",8090.17,8090.17,7969.42,7969.42,13660],["2011-08-24",8029.79,8029.79,7969.42,7969.42,14210],["2011-08-25",8029.79,8090.17,7969.42,7969.42,5990],["2011-08-26",7969.42,7969.42,7909.05,7909.05,2970],["2011-08-29",7909.05,8150.54,7909.05,8090.17,22930],["2011-08-30",8150.54,8331.67,8150.54,8331.67,33760],["2011-08-31",8452.41,8452.41,8331.67,8331.67,6010],["2011-09-01",8512.79,8573.16,8512.79,8573.16,6440],["2011-09-05",8573.16,8633.54,8452.41,8452.41,20990],["2011-09-06",8210.92,8392.04,8150.54,8210.92,10520],["2011-09-07",8331.67,8392.04,8271.29,8392.04,3980],["2011-09-08",8271.29,8633.54,8271.29,8573.16,23280],["2011-09-09",8573.16,8633.54,8452.41,8452.41,11710],["2011-09-12",8754.29,8754.29,8392.04,8693.91,80],["2011-09-13",8573.16,8754.29,8452.41,8754.29,8090],["2011-09-14",8935.41,8935.41,8633.54,8754.29,10140],["2011-09-15",8452.41,8754.29,8452.41,8512.79,2590],["2011-09-16",8633.54,8935.41,8633.54,8935.41,49110],["2011-09-19",9056.16,9056.16,8935.41,8995.78,4320],["2011-09-20",8573.16,9176.91,8573.16,9056.16,2310],["2011-09-21",8693.91,9176.91,8693.91,8814.66,12920],["2011-09-22",8573.16,8875.04,8573.16,8633.54,3220],["2011-09-23",8512.79,8754.29,8512.79,8693.91,13400],["2011-09-26",8512.79,8633.54,8512.79,8633.54,310],["2011-09-27",8754.29,8754.29,8452.41,8512.79,5010],["2011-09-28",8693.91,8693.91,8512.79,8633.54,6060],["2011-09-29",8452.41,8633.54,8452.41,8452.41,5530],["2011-09-30",8693.91,8693.91,8271.29,8271.29,1020],["2011-10-03",8210.92,8452.41,8150.54,8452.41,600],["2011-10-04",8090.17,8090.17,8090.17,8090.17,2910],["2011-10-05",8452.41,8452.41,8452.41,8452.41,10],["2011-10-06",8633.54,8633.54,8633.54,8633.54,2000],["2011-10-07",8633.54,8633.54,8633.54,8633.54,1000],["2011-10-10",8392.04,8392.04,8271.29,8271.29,2500],["2011-10-11",8271.29,8271.29,8271.29,8271.29,0],["2011-10-12",8029.79,8452.41,7969.42,8452.41,1590],["2011-10-13",8210.92,8210.92,8150.54,8150.54,590],["2011-10-14",8029.79,8331.67,7848.67,8331.67,870],["2011-10-17",8331.67,8331.67,8331.67,8331.67,100],["2011-10-18",8331.67,8331.67,8331.67,8331.67,0],["2011-10-19",8090.17,8090.17,8090.17,8090.17,1000],["2011-10-20",8029.79,8029.79,8029.79,8029.79,2230],["2011-10-21",8090.17,8090.17,8029.79,8029.79,9040],["2011-10-24",8029.79,8029.79,7909.05,7969.42,9900],["2011-10-25",7848.67,7969.42,7848.67,7969.42,3000],["2011-10-26",8150.54,8150.54,8150.54,8150.54,10],["2011-10-27",7848.67,8271.29,7848.67,8271.29,1950],["2011-10-28",8150.54,8331.67,8029.79,8331.67,10600],["2011-10-31",8452.41,8452.41,8150.54,8331.67,8980],["2011-11-01",7969.42,8331.67,7969.42,7969.42,6060],["2011-11-02",7667.55,7788.3,7607.17,7607.17,26810],["2011-11-03",7305.3,7607.17,7244.93,7607.17,12440],["2011-11-04",7305.3,7727.92,7305.3,7727.92,3800],["2011-11-07",7365.68,7365.68,7365.68,7365.68,6870],["2011-11-08",7124.18,7727.92,7124.18,7727.92,4620],["2011-11-09",7365.68,7727.92,7365.68,7727.92,3250],["2011-11-10",7365.68,7727.92,7365.68,7727.92,7850],["2011-11-11",7365.68,7365.68,7365.68,7365.68,580],["2011-11-14",7365.68,7365.68,7003.43,7003.43,1010],["2011-11-15",7244.93,7244.93,6761.93,7124.18,60],["2011-11-16",6943.05,7244.93,6822.31,7244.93,5440],["2011-11-17",7003.43,7003.43,6882.68,6882.68,6130],["2011-11-18",6641.18,6641.18,6580.81,6580.81,6500],["2011-11-21",6278.94,6278.94,6278.94,6278.94,3000],["2011-11-22",6339.31,6580.81,6339.31,6580.81,1420],["2011-11-23",6822.31,6882.68,6822.31,6882.68,140],["2011-11-24",6580.81,6580.81,6580.81,6580.81,8420],["2011-11-25",6580.81,6641.18,6580.81,6641.18,3180],["2011-11-28",6641.18,6641.18,6339.31,6520.43,164790],["2011-11-29",6641.18,6701.56,6641.18,6641.18,30],["2011-11-30",6399.69,6641.18,6399.69,6641.18,4600],["2011-12-01",6701.56,6701.56,6460.06,6641.18,4480],["2011-12-02",6641.18,6641.18,6399.69,6399.69,5520],["2011-12-05",6399.69,6520.43,6339.31,6520.43,13920],["2011-12-06",6460.06,6520.43,6339.31,6520.43,11610],["2011-12-07",6278.94,6520.43,6278.94,6520.43,2090],["2011-12-08",6339.31,6520.43,6339.31,6339.31,11390],["2011-12-09",6339.31,6339.31,6278.94,6339.31,4030],["2011-12-12",6158.19,6460.06,6158.19,6460.06,1900],["2011-12-13",6218.56,6460.06,6158.19,6460.06,13910],["2011-12-14",6158.19,6460.06,6158.19,6460.06,10170],["2011-12-15",6158.19,6339.31,6158.19,6339.31,7680],["2011-12-16",6399.69,6399.69,6399.69,6399.69,1500],["2011-12-19",6399.69,6399.69,6399.69,6399.69,1600],["2011-12-20",6097.81,6278.94,6097.81,6278.94,11150],["2011-12-21",6278.94,6278.94,6278.94,6278.94,1200],["2011-12-22",6278.94,6278.94,5977.06,5977.06,2760],["2011-12-23",5977.06,6037.44,5795.94,5795.94,5910],["2011-12-26",5614.82,6037.44,5614.82,6037.44,280],["2011-12-27",5735.57,5735.57,5735.57,5735.57,40],["2011-12-28",5494.07,5735.57,5494.07,5554.44,31070],["2011-12-29",5433.7,5795.94,5433.7,5795.94,2820],["2011-12-30",5977.06,5977.06,5554.44,5554.44,690],["2012-01-03",5433.7,5675.19,5373.32,5675.19,5540],["2012-01-04",5795.94,5916.69,5433.7,5916.69,2570],["2012-01-05",5675.19,6158.19,5675.19,5916.69,40],["2012-01-06",5795.94,5977.06,5735.57,5977.06,2020],["2012-01-09",6097.81,6097.81,6097.81,6097.81,20],["2012-01-10",6218.56,6278.94,6218.56,6278.94,30],["2012-01-11",6339.31,6339.31,5977.06,6339.31,11570],["2012-01-12",6218.56,6218.56,6037.44,6037.44,120],["2012-01-13",6037.44,6037.44,5735.57,5795.94,2100],["2012-01-16",5856.32,5856.32,5856.32,5856.32,10],["2012-01-17",5614.82,6097.81,5614.82,5977.06,740],["2012-01-18",6037.44,6037.44,5916.69,5916.69,40],["2012-01-19",6037.44,6037.44,6037.44,6037.44,2010],["2012-01-20",6218.56,6339.31,6037.44,6037.44,3560],["2012-01-30",6278.94,6278.94,6158.19,6158.19,7520],["2012-01-31",6339.31,6339.31,5856.32,6278.94,90],["2012-02-01",6339.31,6339.31,6278.94,6278.94,8860],["2012-02-02",6339.31,6399.69,6339.31,6399.69,21750],["2012-02-03",6460.06,6460.06,6339.31,6399.69,13060],["2012-02-06",6399.69,6399.69,6399.69,6399.69,2210],["2012-02-07",6278.94,6399.69,6278.94,6278.94,170],["2012-02-08",6399.69,6399.69,6339.31,6339.31,10510],["2012-02-09",6339.31,6339.31,6278.94,6278.94,1470],["2012-02-10",6339.31,6339.31,6339.31,6339.31,2200],["2012-02-13",6158.19,6218.56,6037.44,6037.44,1860],["2012-02-14",6278.94,6278.94,5795.94,6037.44,1610],["2012-02-15",6218.56,6278.94,6218.56,6218.56,2180],["2012-02-16",6520.43,6520.43,6097.81,6097.81,78090],["2012-02-17",6399.69,6399.69,6158.19,6399.69,91020],["2012-02-20",6701.56,6701.56,6701.56,6701.56,89480],["2012-02-21",7003.43,7003.43,7003.43,7003.43,20300],["2012-02-22",7305.3,7305.3,7305.3,7305.3,86170],["2012-02-23",7667.55,7667.55,7667.55,7667.55,80990],["2012-02-24",8029.79,8029.79,8029.79,8029.79,123300],["2012-02-27",8150.54,8392.04,8150.54,8271.29,198850],["2012-02-28",8271.29,8271.29,7909.05,7909.05,77950],["2012-02-29",7909.05,8271.29,7909.05,8271.29,112010],["2012-03-01",8633.54,8633.54,8633.54,8633.54,38760],["2012-03-02",9056.16,9056.16,8693.91,8995.78,87600],["2012-03-05",9237.28,9418.4,9237.28,9418.4,102500],["2012-03-06",9720.28,9720.28,8995.78,9297.66,153230],["2012-03-07",8963.21,9163.88,8963.21,9096.99,30110],["2012-03-08",9096.99,9096.99,8695.65,8695.65,65940],["2012-03-09",8695.65,8695.65,8294.31,8294.31,19630],["2012-03-12",7959.87,8561.87,7892.98,7959.87,48780],["2012-03-13",7959.87,8294.31,7959.87,8294.31,23310],["2012-03-14",8695.65,8695.65,8093.65,8093.65,14360],["2012-03-15",8093.65,8494.98,7892.98,8494.98,6910],["2012-03-16",8762.54,8762.54,8227.42,8227.42,17210],["2012-03-19",8227.42,8361.2,7892.98,8361.2,17590],["2012-03-20",8361.2,8361.2,8227.42,8227.42,3430],["2012-03-21",8561.87,8561.87,8361.2,8428.09,27550],["2012-03-22",8428.09,8561.87,8227.42,8561.87,26080],["2012-03-23",8561.87,8628.76,8361.2,8561.87,57050],["2012-03-26",8361.2,8695.65,8361.2,8695.65,34140],["2012-03-27",8695.65,8695.65,8361.2,8361.2,22680],["2012-03-28",8561.87,8561.87,8160.54,8428.09,12340],["2012-03-29",8294.31,8361.2,8227.42,8227.42,14560],["2012-03-30",8227.42,8227.42,7959.87,8227.42,14340],["2012-04-03",8227.42,8227.42,8026.76,8160.54,12110],["2012-04-04",7959.87,8227.42,7959.87,8026.76,56580],["2012-04-05",8026.76,8227.42,8026.76,8227.42,11500],["2012-04-06",8227.42,8361.2,8093.65,8160.54,25910],["2012-04-09",8294.31,8294.31,7959.87,8160.54,54680],["2012-04-10",8494.98,8494.98,8294.31,8294.31,85800],["2012-04-11",8695.65,8695.65,8695.65,8695.65,118350],["2012-04-12",9096.99,9096.99,9096.99,9096.99,83370],["2012-04-13",9096.99,9498.33,9030.1,9364.55,198390],["2012-04-16",9699.0,9832.78,9431.44,9765.89,163520],["2012-04-17",10033.44,10033.44,9364.55,9498.33,107380],["2012-04-18",9498.33,9498.33,9163.88,9297.66,91270],["2012-04-19",9163.88,9364.55,8963.21,8963.21,122280],["2012-04-20",9096.99,9096.99,8762.54,8762.54,80000],["2012-04-23",9163.88,9163.88,9163.88,9163.88,54570],["2012-04-24",9565.22,9565.22,9565.22,9565.22,61840],["2012-04-25",10033.44,10033.44,10033.44,10033.44,11610],["2012-04-26",10501.67,10501.67,10501.67,10501.67,73660],["2012-04-27",10969.9,10969.9,10501.67,10969.9,467510],["2012-05-02",11505.02,11505.02,10434.78,10434.78,237530],["2012-05-03",10301.0,10501.67,9966.56,10434.78,109300],["2012-05-04",10903.01,10903.01,10903.01,10903.01,116710],["2012-05-07",11438.13,11438.13,11237.46,11438.13,229630],["2012-05-08",11438.13,11505.02,10903.01,11036.79,135470],["2012-05-09",11170.57,11170.57,10702.34,10702.34,84140],["2012-05-10",11036.79,11237.46,10702.34,11237.46,158940],["2012-05-11",11371.24,11371.24,10769.23,10769.23,69220],["2012-05-14",10301.0,10769.23,10234.11,10234.11,76490],["2012-05-15",9765.89,10100.33,9765.89,9765.89,153000],["2012-05-16",9431.44,9765.89,9297.66,9364.55,75110],["2012-05-17",9632.11,9632.11,8963.21,8963.21,58290],["2012-05-18",8695.65,9297.66,8561.87,8695.65,92030],["2012-05-21",8695.65,9096.99,8695.65,9096.99,48260],["2012-05-22",9364.55,9431.44,8896.32,9096.99,34210],["2012-05-23",8963.21,9030.1,8695.65,8695.65,78390],["2012-05-24",8695.65,8829.43,8561.87,8695.65,84500],["2012-05-25",8695.65,9096.99,8695.65,9096.99,27480],["2012-05-28",9498.33,9498.33,9163.88,9230.77,44700],["2012-05-29",9230.77,9230.77,8829.43,9030.1,40930],["2012-05-30",8762.54,9364.55,8762.54,8896.32,16320],["2012-05-31",8896.32,8963.21,8762.54,8896.32,18640],["2012-06-01",8695.65,9163.88,8695.65,9096.99,8690],["2012-06-04",9096.99,9096.99,8695.65,8695.65,60180],["2012-06-05",8829.43,9030.1,8561.87,8695.65,29490],["2012-06-06",8963.21,9030.1,8762.54,9030.1,10320],["2012-06-07",9297.66,9297.66,9030.1,9096.99,50240],["2012-06-08",9364.55,9498.33,9096.99,9096.99,80330],["2012-06-11",8829.43,9163.88,8829.43,9096.99,37610],["2012-06-12",9096.99,9096.99,8762.54,9096.99,12870],["2012-06-13",8896.32,9096.99,8829.43,9096.99,8250],["2012-06-14",9096.99,9163.88,8896.32,9096.99,8660],["2012-06-15",9096.99,9163.88,8762.54,9030.1,39100],["2012-06-18",9030.1,9297.66,9030.1,9230.77,31950],["2012-06-19",9230.77,9297.66,9096.99,9163.88,37530],["2012-06-20",9163.88,9364.55,9096.99,9163.88,3570],["2012-06-21",9163.88,9163.88,9030.1,9030.1,11650],["2012-06-22",9030.1,9030.1,8896.32,9030.1,20080],["2012-06-25",9030.1,9096.99,8829.43,8829.43,39790],["2012-06-26",8561.87,8762.54,8494.98,8695.65,20450],["2012-06-27",8695.65,8896.32,8695.65,8762.54,13920],["2012-06-28",8695.65,8762.54,8695.65,8695.65,5210],["2012-06-29",8695.65,8695.65,8428.09,8695.65,5170],["2012-07-02",9096.99,9096.99,8695.65,8963.21,45960],["2012-07-03",8963.21,8963.21,8695.65,8762.54,17740],["2012-07-04",8695.65,8695.65,8695.65,8695.65,10910],["2012-07-05",8695.65,8762.54,8628.76,8762.54,7700],["2012-07-06",9030.1,9030.1,8762.54,9030.1,230],["2012-07-09",8695.65,9030.1,8628.76,8628.76,15870],["2012-07-10",8561.87,8561.87,8294.31,8561.87,13500],["2012-07-11",8494.98,8829.43,8494.98,8561.87,9960],["2012-07-12",8628.76,8695.65,8628.76,8695.65,12050],["2012-07-13",8695.65,8963.21,8628.76,8628.76,20330],["2012-07-16",8829.43,8829.43,8628.76,8628.76,16350],["2012-07-17",9030.1,9030.1,8762.54,9030.1,14500],["2012-07-18",9030.1,9163.88,9030.1,9030.1,7010],["2012-07-19",9096.99,9163.88,8762.54,9096.99,12820],["2012-07-20",9163.88,9364.55,9163.88,9230.77,26450],["2012-07-23",9364.55,9364.55,8896.32,8896.32,4420],["2012-07-24",8762.54,8896.32,8561.87,8762.54,28770],["2012-07-25",8695.65,8695.65,8628.76,8628.76,18350],["2012-07-26",8896.32,9030.1,8695.65,9030.1,31100],["2012-07-27",9297.66,9297.66,9030.1,9030.1,2770],["2012-07-30",8695.65,9030.1,8695.65,8896.32,13150],["2012-07-31",8829.43,8963.21,8762.54,8963.21,1000],["2012-08-01",8963.21,8963.21,8695.65,8829.43,10360],["2012-08-02",8829.43,9030.1,8829.43,9030.1,53540],["2012-08-03",9096.99,9096.99,9096.99,9096.99,20],["2012-08-06",8829.43,9096.99,8829.43,9030.1,15720],["2012-08-07",9297.66,9297.66,8963.21,8963.21,720],["2012-08-08",8963.21,9096.99,8762.54,9096.99,5170],["2012-08-09",9163.88,9163.88,8695.65,9030.1,135390],["2012-08-10",8762.54,8963.21,8695.65,8762.54,2640],["2012-08-13",8628.76,8896.32,8628.76,8896.32,10210],["2012-08-14",8695.65,8896.32,8695.65,8762.54,1910],["2012-08-15",8695.65,8695.65,8695.65,8695.65,38910],["2012-08-16",8762.54,8762.54,8695.65,8695.65,71580],["2012-08-17",8695.65,8762.54,8561.87,8762.54,45340],["2012-08-20",8829.43,8829.43,8695.65,8695.65,18790],["2012-08-21",8695.65,8695.65,8294.31,8294.31,92960],["2012-08-22",8294.31,8428.09,8294.31,8294.31,29540],["2012-08-23",8026.76,8026.76,7892.98,7892.98,35900],["2012-08-24",7625.42,8227.42,7558.53,8227.42,15140],["2012-08-27",8294.31,8294.31,8026.76,8227.42,59860],["2012-08-28",8026.76,8494.98,8026.76,8494.98,23420],["2012-08-29",8494.98,8695.65,8494.98,8695.65,8280],["2012-08-30",8561.87,8829.43,8561.87,8695.65,7490],["2012-08-31",8628.76,8628.76,8428.09,8628.76,13520],["2012-09-04",8628.76,8628.76,8628.76,8628.76,4910],["2012-09-05",8494.98,8695.65,8494.98,8695.65,22360],["2012-09-06",8695.65,8695.65,8628.76,8628.76,1810],["2012-09-07",8695.65,8695.65,8561.87,8628.76,8100],["2012-09-10",8628.76,8628.76,8227.42,8628.76,6030],["2012-09-11",8695.65,8695.65,8628.76,8628.76,1220],["2012-09-12",8628.76,8628.76,8628.76,8628.76,4980],["2012-09-13",8829.43,8829.43,8829.43,8829.43,10],["2012-09-14",8829.43,8829.43,8829.43,8829.43,0],["2012-09-17",8829.43,8829.43,8829.43,8829.43,0],["2012-09-18",8561.87,8561.87,8428.09,8494.98,7000],["2012-09-19",8829.43,8829.43,8093.65,8093.65,760],["2012-09-20",8361.2,8494.98,8361.2,8428.09,17750],["2012-09-21",8762.54,8762.54,8494.98,8561.87,12920],["2012-09-24",8494.98,8628.76,8494.98,8494.98,12200],["2012-09-25",8561.87,8628.76,8428.09,8428.09,22240],["2012-09-26",8628.76,8628.76,8561.87,8561.87,2600],["2012-09-27",8695.65,8695.65,8561.87,8561.87,11000],["2012-09-28",8494.98,8628.76,8361.2,8361.2,13980],["2012-10-01",8494.98,8494.98,8428.09,8428.09,15000],["2012-10-02",8428.09,8561.87,8428.09,8494.98,6720],["2012-10-03",8695.65,8695.65,8494.98,8494.98,13010],["2012-10-04",8494.98,8494.98,8494.98,8494.98,3000],["2012-10-05",8494.98,8494.98,8494.98,8494.98,0],["2012-10-08",8695.65,8695.65,8494.98,8494.98,7010],["2012-10-09",8494.98,8494.98,8494.98,8494.98,5540],["2012-10-10",8494.98,8561.87,8494.98,8561.87,5910],["2012-10-11",8561.87,8628.76,8561.87,8628.76,3350],["2012-10-12",8561.87,8561.87,8561.87,8561.87,10],["2012-10-15",8561.87,8561.87,8561.87,8561.87,3100],["2012-10-16",8695.65,8829.43,8695.65,8829.43,2040],["2012-10-17",8829.43,8829.43,8829.43,8829.43,0],["2012-10-18",8695.65,8695.65,8695.65,8695.65,3320],["2012-10-19",8695.65,8695.65,8695.65,8695.65,2000],["2012-10-22",8695.65,8695.65,8695.65,8695.65,6450],["2012-10-23",8695.65,8695.65,8628.76,8695.65,7250],["2012-10-24",8628.76,8695.65,8628.76,8695.65,9960],["2012-10-25",8561.87,8628.76,8561.87,8561.87,7500],["2012-10-26",8561.87,8561.87,8561.87,8561.87,5500],["2012-10-29",8561.87,8561.87,8561.87,8561.87,0],["2012-10-30",8561.87,8628.76,8561.87,8561.87,13000],["2012-10-31",8561.87,8561.87,8561.87,8561.87,0],["2012-11-01",8361.2,8695.65,8361.2,8695.65,3350],["2012-11-02",8361.2,8361.2,8294.31,8294.31,5180],["2012-11-05",8294.31,8294.31,8294.31,8294.31,0],["2012-11-06",8361.2,8361.2,8294.31,8361.2,9380],["2012-11-07",8294.31,8361.2,8294.31,8361.2,31700],["2012-11-08",8361.2,8361.2,7959.87,8361.2,22020],["2012-11-09",8361.2,8361.2,8361.2,8361.2,25000],["2012-11-12",8361.2,8361.2,8361.2,8361.2,15000],["2012-11-13",8361.2,8361.2,8361.2,8361.2,5000],["2012-11-14",8361.2,8361.2,8361.2,8361.2,15000],["2012-11-15",8361.2,8361.2,8026.76,8026.76,15210],["2012-11-16",8093.65,8093.65,8026.76,8026.76,17770],["2012-11-19",8026.76,8026.76,8026.76,8026.76,930],["2012-11-20",8026.76,8026.76,8026.76,8026.76,3490],["2012-11-21",8026.76,8026.76,8026.76,8026.76,490],["2012-11-22",8361.2,8361.2,8026.76,8026.76,10010],["2012-11-23",8093.65,8093.65,8026.76,8026.76,10000],["2012-11-26",7692.31,8026.76,7692.31,8026.76,3000],["2012-11-27",8026.76,8026.76,7959.87,7959.87,15200],["2012-11-28",7959.87,7959.87,7959.87,7959.87,1300],["2012-11-29",8294.31,8294.31,8294.31,8294.31,10],["2012-11-30",8026.76,8026.76,8026.76,8026.76,10000],["2012-12-03",8026.76,8026.76,8026.76,8026.76,5280],["2012-12-04",8026.76,8294.31,8026.76,8294.31,5010],["2012-12-05",8294.31,8294.31,8294.31,8294.31,10],["2012-12-06",8294.31,8294.31,8294.31,8294.31,0],["2012-12-07",7892.98,7892.98,7892.98,7892.98,10],["2012-12-10",8227.42,8227.42,8227.42,8227.42,20],["2012-12-11",8227.42,8227.42,8227.42,8227.42,0],["2012-12-12",8227.42,8227.42,8227.42,8227.42,0],["2012-12-13",8227.42,8628.76,8227.42,8227.42,8810],["2012-12-14",8227.42,8361.2,8227.42,8361.2,6640],["2012-12-17",8361.2,8428.09,8361.2,8428.09,2440],["2012-12-18",8428.09,8428.09,8428.09,8428.09,1000],["2012-12-19",8428.09,8695.65,8428.09,8695.65,2950],["2012-12-20",8361.2,8561.87,8361.2,8561.87,5320],["2012-12-21",8561.87,8561.87,8561.87,8561.87,0],["2012-12-24",8428.09,8428.09,8428.09,8428.09,540],["2012-12-25",8428.09,8428.09,8361.2,8361.2,3600],["2012-12-26",8361.2,8361.2,8361.2,8361.2,900],["2012-12-27",8494.98,8494.98,8361.2,8361.2,5400],["2012-12-28",8561.87,8561.87,8561.87,8561.87,1800],["2013-01-02",8695.65,8695.65,8695.65,8695.65,1220],["2013-01-03",8428.09,8428.09,8428.09,8428.09,1680],["2013-01-04",8428.09,8428.09,8428.09,8428.09,1000],["2013-01-07",8628.76,8628.76,8494.98,8494.98,1270],["2013-01-08",8494.98,8494.98,8494.98,8494.98,2510],["2013-01-09",8494.98,8494.98,8361.2,8428.09,27260],["2013-01-10",8361.2,8628.76,8294.31,8628.76,16990],["2013-01-11",8829.43,8829.43,8428.09,8628.76,4520],["2013-01-14",8762.54,8829.43,8762.54,8829.43,693900],["2013-01-15",8428.09,8494.98,8428.09,8494.98,27070],["2013-01-16",8494.98,8628.76,8494.98,8561.87,14600],["2013-01-17",8561.87,8628.76,8494.98,8494.98,12100],["2013-01-18",8494.98,8494.98,7959.87,8494.98,24560],["2013-01-21",8494.98,8695.65,8428.09,8695.65,23480],["2013-01-22",8428.09,8494.98,8428.09,8494.98,10010],["2013-01-23",8160.54,8494.98,8026.76,8494.98,27010],["2013-01-24",8428.09,8494.98,8361.2,8361.2,433840],["2013-01-25",8494.98,8494.98,8494.98,8494.98,10],["2013-01-28",8428.09,8561.87,8428.09,8561.87,8960],["2013-01-29",8561.87,8561.87,8561.87,8561.87,100010],["2013-01-30",8561.87,8561.87,8093.65,8561.87,10260],["2013-01-31",8361.2,8494.98,8361.2,8494.98,5830],["2013-02-01",8494.98,8695.65,8428.09,8628.76,3380],["2013-02-04",8561.87,8561.87,8561.87,8561.87,1010],["2013-02-05",8494.98,8561.87,8428.09,8561.87,17300],["2013-02-06",8561.87,8628.76,8494.98,8628.76,26070],["2013-02-07",8628.76,8628.76,8628.76,8628.76,10],["2013-02-08",8695.65,9030.1,8695.65,9030.1,3440],["2013-02-18",9030.1,9030.1,8494.98,8628.76,9120],["2013-02-19",8628.76,8829.43,8628.76,8829.43,820],["2013-02-20",8963.21,8963.21,8561.87,8628.76,4080],["2013-02-21",8628.76,8628.76,8494.98,8561.87,15870],["2013-02-22",8361.2,9030.1,8361.2,8561.87,220],["2013-02-25",8361.2,8561.87,8361.2,8561.87,2010],["2013-02-26",8294.31,8494.98,8294.31,8494.98,8600],["2013-02-27",8026.76,8494.98,8026.76,8494.98,320],["2013-02-28",8494.98,8628.76,8294.31,8294.31,1660],["2013-03-01",8695.65,8695.65,8361.2,8361.2,3290],["2013-03-04",8561.87,8561.87,8361.2,8361.2,11940],["2013-03-05",7826.09,8227.42,7826.09,8227.42,17270],["2013-03-06",8227.42,8361.2,8227.42,8361.2,510],["2013-03-07",8294.31,8294.31,8294.31,8294.31,100],["2013-03-08",8361.2,8361.2,8227.42,8227.42,1610],["2013-03-11",8361.2,8695.65,8361.2,8695.65,9260],["2013-03-12",8428.09,8428.09,8361.2,8361.2,10070],["2013-03-13",8561.87,8561.87,8561.87,8561.87,10],["2013-03-14",8361.2,8561.87,8361.2,8561.87,180],["2013-03-15",8561.87,8561.87,8494.98,8561.87,17350],["2013-03-18",8361.2,8361.2,8361.2,8361.2,5000],["2013-03-19",8494.98,8494.98,8494.98,8494.98,10010],["2013-03-20",8628.76,8628.76,8361.2,8361.2,2100],["2013-03-21",8428.09,8428.09,8428.09,8428.09,30],["2013-03-22",8628.76,8628.76,8361.2,8494.98,9550],["2013-03-25",8428.09,8428.09,8026.76,8026.76,11660],["2013-03-26",8361.2,8494.98,8361.2,8361.2,5630],["2013-03-27",8628.76,8628.76,8428.09,8494.98,2230],["2013-03-28",8628.76,8695.65,8361.2,8695.65,5190],["2013-03-29",8695.65,8695.65,8361.2,8428.09,7180],["2013-04-01",8428.09,8494.98,8428.09,8494.98,2800],["2013-04-02",8494.98,8561.87,8494.98,8561.87,13700],["2013-04-03",8494.98,8494.98,8494.98,8494.98,20],["2013-04-04",8494.98,8494.98,8361.2,8494.98,5040],["2013-04-05",8093.65,8428.09,8093.65,8428.09,10910],["2013-04-08",8428.09,8428.09,8428.09,8428.09,5000],["2013-04-09",8428.09,8561.87,8428.09,8561.87,9030],["2013-04-10",8428.09,8628.76,8428.09,8428.09,5520],["2013-04-11",8494.98,8494.98,8494.98,8494.98,5100],["2013-04-12",8361.2,8361.2,8361.2,8361.2,610],["2013-04-15",8361.2,8494.98,8361.2,8494.98,620],["2013-04-16",8361.2,8361.2,8361.2,8361.2,11090],["2013-04-17",8494.98,8494.98,8361.2,8361.2,7500],["2013-04-18",8361.2,8361.2,8361.2,8361.2,6990],["2013-04-22",8361.2,8361.2,8361.2,8361.2,5750],["2013-04-23",8494.98,8494.98,8361.2,8361.2,11000],["2013-04-24",8361.2,8361.2,8361.2,8361.2,20080],["2013-04-25",8361.2,8361.2,8361.2,8361.2,7860],["2013-04-26",8361.2,8361.2,8361.2,8361.2,9000],["2013-05-02",8695.65,8695.65,8361.2,8695.65,15200],["2013-05-03",8695.65,8695.65,8227.42,8628.76,4040],["2013-05-06",8428.09,8695.65,8428.09,8494.98,4430],["2013-05-07",8762.54,8762.54,8428.09,8561.87,3280],["2013-05-08",8561.87,8561.87,8428.09,8428.09,3820],["2013-05-09",8428.09,8628.76,8428.09,8428.09,6760],["2013-05-10",8428.09,8428.09,8428.09,8428.09,5080],["2013-05-13",8428.09,8428.09,8428.09,8428.09,19240],["2013-05-14",7892.98,8428.09,7892.98,8428.09,11620],["2013-05-15",8361.2,8428.09,8361.2,8428.09,9990],["2013-05-16",8428.09,8428.09,8428.09,8428.09,10],["2013-05-17",8428.09,8428.09,8428.09,8428.09,10000],["2013-05-20",8428.09,8428.09,8361.2,8428.09,20290],["2013-05-21",8361.2,8428.09,8361.2,8361.2,16560],["2013-05-22",8361.2,8428.09,8361.2,8428.09,10780],["2013-05-23",8361.2,8361.2,8361.2,8361.2,6900],["2013-05-24",8896.32,8896.32,8361.2,8361.2,5350],["2013-05-27",8361.2,8494.98,8361.2,8361.2,3730],["2013-05-28",8361.2,8695.65,8361.2,8695.65,1010],["2013-05-29",8695.65,8695.65,8428.09,8428.09,6000],["2013-05-30",8494.98,8561.87,8428.09,8561.87,12600],["2013-05-31",8561.87,9030.1,8561.87,9030.1,2030],["2013-06-03",9565.22,9565.22,8561.87,8561.87,9950],["2013-06-04",8494.98,8695.65,8494.98,8494.98,2590],["2013-06-05",8361.2,8494.98,8361.2,8494.98,2830],["2013-06-06",8561.87,8829.43,8561.87,8829.43,11470],["2013-06-07",8829.43,8896.32,8695.65,8762.54,4910],["2013-06-10",8762.54,8762.54,8695.65,8695.65,2600],["2013-06-11",8695.65,8695.65,8361.2,8361.2,8460],["2013-06-12",8695.65,8695.65,8428.09,8494.98,15420],["2013-06-13",8428.09,8561.87,8428.09,8494.98,4000],["2013-06-14",8561.87,8561.87,8494.98,8494.98,2210],["2013-06-17",8361.2,8494.98,7959.87,8494.98,6580],["2013-06-18",8428.09,8428.09,8361.2,8361.2,11000],["2013-06-19",8494.98,8494.98,8494.98,8494.98,2000],["2013-06-20",8428.09,8494.98,8428.09,8494.98,6030],["2013-06-21",8494.98,8494.98,8361.2,8428.09,5550],["2013-06-24",8762.54,8762.54,8361.2,8361.2,940],["2013-06-25",8361.2,8361.2,8294.31,8361.2,37670],["2013-06-26",8829.43,8829.43,8361.2,8829.43,10020],["2013-06-27",8361.2,8695.65,8361.2,8695.65,880],["2013-06-28",8695.65,8695.65,8695.65,8695.65,0],["2013-07-01",8829.43,8829.43,8361.2,8361.2,170],["2013-07-02",8494.98,8494.98,8428.09,8428.09,1010],["2013-07-03",8428.09,8428.09,8428.09,8428.09,5830],["2013-07-04",8428.09,8428.09,8428.09,8428.09,0],["2013-07-05",8494.98,8494.98,8494.98,8494.98,5020],["2013-07-08",8428.09,8494.98,8428.09,8494.98,1800],["2013-07-09",8494.98,8494.98,8494.98,8494.98,2930],["2013-07-10",8494.98,8494.98,8494.98,8494.98,6640],["2013-07-11",8494.98,8628.76,8494.98,8628.76,10],["2013-07-12",8628.76,8628.76,8628.76,8628.76,20],["2013-07-15",8628.76,8628.76,8628.76,8628.76,1500],["2013-07-16",8628.76,8628.76,8628.76,8628.76,0],["2013-07-17",8695.65,8695.65,8695.65,8695.65,10],["2013-07-18",8695.65,8695.65,8695.65,8695.65,0],["2013-07-19",8561.87,8561.87,8561.87,8561.87,4000],["2013-07-22",8561.87,8561.87,8561.87,8561.87,2860],["2013-07-23",8695.65,8762.54,8695.65,8762.54,3710],["2013-07-24",8695.65,8695.65,8628.76,8628.76,6270],["2013-07-25",8628.76,8628.76,8628.76,8628.76,5000],["2013-07-26",8628.76,8628.76,8628.76,8628.76,7560],["2013-07-29",8628.76,8628.76,8428.09,8428.09,51510],["2013-07-30",8628.76,8628.76,8628.76,8628.76,32000],["2013-07-31",8561.87,8561.87,8561.87,8561.87,5000],["2013-08-01",8561.87,8561.87,8428.09,8428.09,6000],["2013-08-02",8428.09,8428.09,8428.09,8428.09,2100],["2013-08-05",8494.98,8494.98,8494.98,8494.98,1550],["2013-08-06",8561.87,8561.87,8561.87,8561.87,15000],["2013-08-07",8561.87,8561.87,8561.87,8561.87,0],["2013-08-08",8561.87,8561.87,8494.98,8494.98,12000],["2013-08-09",8561.87,8561.87,8561.87,8561.87,8000],["2013-08-12",8561.87,8561.87,8561.87,8561.87,0],["2013-08-13",8361.2,8361.2,8361.2,8361.2,5000],["2013-08-14",8361.2,8361.2,8361.2,8361.2,0],["2013-08-15",8361.2,8361.2,8361.2,8361.2,0],["2013-08-16",8428.09,8428.09,8428.09,8428.09,5000],["2013-08-19",8561.87,8561.87,8561.87,8561.87,4900],["2013-08-20",8160.54,8160.54,8026.76,8026.76,3500],["2013-08-21",8361.2,8561.87,8093.65,8561.87,230],["2013-08-22",8227.42,8361.2,8227.42,8361.2,4000],["2013-08-23",8428.09,8428.09,8361.2,8361.2,36460],["2013-08-26",8361.2,8361.2,8361.2,8361.2,0],["2013-08-27",8361.2,8428.09,8227.42,8361.2,6910],["2013-08-28",8361.2,8361.2,8361.2,8361.2,3000],["2013-08-29",8361.2,8361.2,8227.42,8227.42,3020],["2013-08-30",8361.2,8361.2,8361.2,8361.2,1000],["2013-09-03",8361.2,8361.2,8361.2,8361.2,10910],["2013-09-04",8361.2,8428.09,8361.2,8428.09,4010],["2013-09-05",8428.09,8428.09,8361.2,8361.2,8290],["2013-09-06",8361.2,8428.09,8361.2,8428.09,3510],["2013-09-09",8361.2,8428.09,8361.2,8428.09,4590],["2013-09-10",8361.2,8428.09,8361.2,8428.09,10100],["2013-09-11",8428.09,8428.09,8428.09,8428.09,3000],["2013-09-12",8361.2,8361.2,8361.2,8361.2,140],["2013-09-13",8361.2,8361.2,8227.42,8227.42,10330],["2013-09-16",8361.2,8361.2,8361.2,8361.2,5650],["2013-09-17",8428.09,8428.09,8361.2,8361.2,20490],["2013-09-18",8428.09,8428.09,8361.2,8361.2,19950],["2013-09-19",8361.2,8361.2,8361.2,8361.2,17200],["2013-09-20",8361.2,8361.2,8361.2,8361.2,0],["2013-09-23",8361.2,8361.2,8361.2,8361.2,0],["2013-09-24",8361.2,8361.2,8361.2,8361.2,0],["2013-09-25",8361.2,8361.2,8361.2,8361.2,0],["2013-09-26",8026.76,8361.2,8026.76,8361.2,120],["2013-09-27",8093.65,8494.98,8093.65,8494.98,30],["2013-09-30",8494.98,8494.98,8494.98,8494.98,0],["2013-10-01",8494.98,8494.98,8494.98,8494.98,0],["2013-10-02",8494.98,8494.98,8494.98,8494.98,0],["2013-10-03",8361.2,8361.2,8361.2,8361.2,19240],["2013-10-04",8361.2,8361.2,8361.2,8361.2,16880],["2013-10-07",8494.98,8561.87,8494.98,8561.87,1130],["2013-10-08",8494.98,8494.98,8494.98,8494.98,6500],["2013-10-09",8494.98,8494.98,8494.98,8494.98,0],["2013-10-10",8494.98,8494.98,8494.98,8494.98,0],["2013-10-11",8361.2,8428.09,8361.2,8361.2,2380],["2013-10-14",8361.2,8361.2,8361.2,8361.2,100],["2013-10-15",8026.76,8561.87,8026.76,8561.87,1020],["2013-10-16",8428.09,8428.09,8428.09,8428.09,1000],["2013-10-17",8428.09,8428.09,8428.09,8428.09,7200],["2013-10-18",8428.09,8428.09,8428.09,8428.09,21970],["2013-10-21",8428.09,8428.09,8428.09,8428.09,25030],["2013-10-22",8428.09,8428.09,8428.09,8428.09,13230],["2013-10-23",8494.98,8494.98,8428.09,8428.09,50220],["2013-10-24",8428.09,8428.09,8428.09,8428.09,4150],["2013-10-25",8428.09,8428.09,8361.2,8428.09,51530],["2013-10-28",8428.09,8428.09,8428.09,8428.09,0],["2013-10-29",8428.09,8428.09,8428.09,8428.09,0],["2013-10-30",8026.76,8026.76,8026.76,8026.76,300],["2013-10-31",8093.65,8093.65,8093.65,8093.65,110],["2013-11-01",8428.09,8628.76,8428.09,8628.76,8150],["2013-11-04",8829.43,8829.43,8494.98,8494.98,340],["2013-11-05",8428.09,8628.76,8428.09,8628.76,610],["2013-11-06",8695.65,8695.65,8428.09,8428.09,3010],["2013-11-07",8428.09,8428.09,8428.09,8428.09,500],["2013-11-08",8428.09,8428.09,8428.09,8428.09,1770],["2013-11-11",8428.09,8561.87,8428.09,8428.09,3990],["2013-11-12",8428.09,8428.09,8428.09,8428.09,6210],["2013-11-13",8428.09,8428.09,8428.09,8428.09,160],["2013-11-14",8494.98,8494.98,8494.98,8494.98,1300],["2013-11-15",8428.09,8561.87,8428.09,8561.87,760],["2013-11-18",8561.87,8561.87,8561.87,8561.87,0],["2013-11-19",8428.09,8428.09,8428.09,8428.09,4020],["2013-11-20",8428.09,8428.09,8428.09,8428.09,4010],["2013-11-21",8428.09,8428.09,8428.09,8428.09,23490],["2013-11-22",8428.09,8428.09,8428.09,8428.09,40],["2013-11-25",8428.09,8428.09,8428.09,8428.09,0],["2013-11-26",8428.09,8494.98,8428.09,8494.98,1470],["2013-11-27",8494.98,8494.98,8494.98,8494.98,0],["2013-11-28",8494.98,8494.98,8494.98,8494.98,0],["2013-11-29",8494.98,8494.98,8494.98,8494.98,0],["2013-12-02",8494.98,8494.98,8494.98,8494.98,0],["2013-12-03",8494.98,8494.98,8494.98,8494.98,10],["2013-12-04",8494.98,8494.98,8294.31,8294.31,2530],["2013-12-05",8428.09,8628.76,8428.09,8628.76,19310],["2013-12-06",8428.09,8428.09,8428.09,8428.09,340],["2013-12-09",8428.09,8428.09,8428.09,8428.09,180],["2013-12-10",8428.09,8428.09,8428.09,8428.09,1010],["2013-12-11",8428.09,8428.09,8428.09,8428.09,1000],["2013-12-12",8428.09,8428.09,8428.09,8428.09,0],["2013-12-13",8428.09,8428.09,8428.09,8428.09,0],["2013-12-16",8428.09,8428.09,8428.09,8428.09,3000],["2013-12-17",8428.09,8428.09,8428.09,8428.09,5490],["2013-12-18",8428.09,8428.09,8428.09,8428.09,910],["2013-12-19",8428.09,8428.09,8428.09,8428.09,30600],["2013-12-20",8428.09,8428.09,8428.09,8428.09,16790],["2013-12-23",8494.98,8494.98,8428.09,8428.09,17000],["2013-12-24",8428.09,8494.98,8428.09,8494.98,8300],["2013-12-25",8428.09,8428.09,8428.09,8428.09,1000],["2013-12-26",8428.09,8494.98,8428.09,8494.98,200],["2013-12-27",8428.09,8428.09,8428.09,8428.09,8510],["2013-12-30",8428.09,8494.98,8428.09,8494.98,24100],["2013-12-31",8428.09,8494.98,8428.09,8494.98,14830],["2014-01-02",8428.09,8428.09,8428.09,8428.09,2880],["2014-01-03",8428.09,8428.09,8428.09,8428.09,700],["2014-01-06",8428.09,8428.09,8428.09,8428.09,0],["2014-01-07",8428.09,8428.09,8428.09,8428.09,0],["2014-01-08",8160.54,8428.09,8160.54,8428.09,220],["2014-01-09",8428.09,8428.09,8428.09,8428.09,0],["2014-01-10",8428.09,8494.98,8428.09,8494.98,200],["2014-01-13",8428.09,8494.98,8428.09,8494.98,9000],["2014-01-14",8428.09,8428.09,8428.09,8428.09,70],["2014-01-15",8428.09,8428.09,8428.09,8428.09,3620],["2014-01-16",8428.09,8561.87,8428.09,8494.98,1150],["2014-01-17",8561.87,8695.65,8561.87,8628.76,6620],["2014-01-20",8695.65,8695.65,8695.65,8695.65,300],["2014-01-21",8695.65,8695.65,8695.65,8695.65,610],["2014-01-22",8762.54,8762.54,8762.54,8762.54,1000],["2014-01-23",8829.43,8829.43,8762.54,8829.43,12700],["2014-01-24",8762.54,8762.54,8762.54,8762.54,14410],["2014-01-27",8896.32,8896.32,8896.32,8896.32,10],["2014-02-06",8896.32,8896.32,8896.32,8896.32,0],["2014-02-07",8896.32,8896.32,8896.32,8896.32,10],["2014-02-10",8896.32,8896.32,8896.32,8896.32,5000],["2014-02-11",8829.43,9498.33,8762.54,8762.54,10370],["2014-02-12",9096.99,9364.55,9096.99,9230.77,550],["2014-02-13",9565.22,9565.22,9230.77,9364.55,900],["2014-02-14",9431.44,9431.44,9030.1,9030.1,1800],["2014-02-17",8561.87,8561.87,8561.87,8561.87,500],["2014-02-18",8829.43,9096.99,8561.87,9030.1,760],["2014-02-19",9364.55,9364.55,9364.55,9364.55,120],["2014-02-20",9364.55,9364.55,9030.1,9030.1,1200],["2014-02-21",8896.32,8896.32,8428.09,8762.54,5600],["2014-02-24",9163.88,9163.88,8428.09,8428.09,5020],["2014-02-25",8428.09,8428.09,8428.09,8428.09,15950],["2014-02-26",8428.09,8494.98,8428.09,8428.09,4190],["2014-02-27",8561.87,8561.87,8494.98,8561.87,700],["2014-02-28",8561.87,8561.87,8561.87,8561.87,0],["2014-03-03",8428.09,8428.09,8428.09,8428.09,5070],["2014-03-04",8428.09,8428.09,8428.09,8428.09,1680],["2014-03-05",8561.87,8561.87,8561.87,8561.87,1220],["2014-03-06",8561.87,8561.87,8428.09,8494.98,410],["2014-03-07",8494.98,8561.87,8494.98,8561.87,2280],["2014-03-10",8561.87,8561.87,8561.87,8561.87,1220],["2014-03-11",8628.76,8628.76,8628.76,8628.76,1710],["2014-03-12",8695.65,9230.77,8695.65,9230.77,370],["2014-03-13",8628.76,9230.77,8628.76,9230.77,4750],["2014-03-14",9230.77,9230.77,9230.77,9230.77,2030],["2014-03-17",9230.77,9230.77,9230.77,9230.77,2590],["2014-03-18",9230.77,9230.77,9030.1,9030.1,6040],["2014-03-19",8695.65,9030.1,8695.65,9030.1,150],["2014-03-20",8896.32,8896.32,8896.32,8896.32,4000],["2014-03-21",8896.32,8896.32,8762.54,8762.54,730],["2014-03-24",9364.55,9364.55,9163.88,9297.66,9970],["2014-03-25",9364.55,9364.55,9096.99,9096.99,440],["2014-03-26",9096.99,9163.88,9096.99,9163.88,30],["2014-03-27",9163.88,9163.88,9163.88,9163.88,0],["2014-03-28",9364.55,9364.55,9163.88,9163.88,1270],["2014-03-31",8963.21,8963.21,8963.21,8963.21,280],["2014-04-01",9364.55,9364.55,9163.88,9163.88,1020],["2014-04-02",8896.32,9163.88,8896.32,9030.1,920],["2014-04-03",8695.65,8695.65,8428.09,8494.98,44080],["2014-04-04",8561.87,8561.87,8428.09,8428.09,14540],["2014-04-07",8428.09,8428.09,8428.09,8428.09,9780],["2014-04-08",8494.98,8494.98,8428.09,8428.09,1350],["2014-04-10",8428.09,8428.09,8428.09,8428.09,0],["2014-04-11",8428.09,8428.09,8428.09,8428.09,1130],["2014-04-14",8428.09,8428.09,8428.09,8428.09,1960],["2014-04-15",8428.09,8428.09,8428.09,8428.09,20890],["2014-04-16",8428.09,8494.98,8428.09,8494.98,1470],["2014-04-17",8561.87,8561.87,8561.87,8561.87,420],["2014-04-18",8561.87,8561.87,8561.87,8561.87,740],["2014-04-21",8561.87,8561.87,8561.87,8561.87,800],["2014-04-22",8428.09,8428.09,8428.09,8428.09,19340],["2014-04-23",8428.09,8428.09,8428.09,8428.09,2010],["2014-04-24",8428.09,8428.09,8428.09,8428.09,33000],["2014-04-25",8428.09,8428.09,8428.09,8428.09,1100],["2014-04-28",8428.09,8428.09,8428.09,8428.09,0],["2014-04-29",8695.65,8695.65,8695.65,8695.65,20],["2014-05-05",8695.65,8695.65,8695.65,8695.65,0],["2014-05-06",8695.65,8695.65,8695.65,8695.65,0],["2014-05-07",8428.09,8428.09,8428.09,8428.09,500],["2014-05-08",8428.09,8428.09,7892.98,7892.98,15530],["2014-05-09",7892.98,7892.98,7892.98,7892.98,1000],["2014-05-12",7424.75,7424.75,7424.75,7424.75,45930],["2014-05-13",7491.64,7892.98,7491.64,7892.98,1480],["2014-05-14",7558.53,8428.09,7558.53,8428.09,30],["2014-05-15",8160.54,8160.54,8160.54,8160.54,1000],["2014-05-16",8160.54,8160.54,8160.54,8160.54,0],["2014-05-19",8160.54,8160.54,8160.54,8160.54,0],["2014-05-20",8160.54,8160.54,8160.54,8160.54,1000],["2014-05-21",8160.54,8294.31,8160.54,8294.31,400],["2014-05-22",8294.31,8294.31,8294.31,8294.31,0],["2014-05-23",8294.31,8294.31,8294.31,8294.31,0],["2014-05-26",8294.31,8294.31,8294.31,8294.31,0],["2014-05-27",8428.09,8628.76,8428.09,8628.76,1780],["2014-05-28",8361.2,8361.2,8361.2,8361.2,2000],["2014-05-29",8361.2,8361.2,8361.2,8361.2,0],["2014-05-30",8361.2,8361.2,8361.2,8361.2,0],["2014-06-02",8361.2,8361.2,8361.2,8361.2,1000],["2014-06-03",8361.2,8361.2,8361.2,8361.2,1500],["2014-06-04",8361.2,8361.2,8361.2,8361.2,4900],["2014-06-05",8361.2,8361.2,8361.2,8361.2,5000],["2014-06-06",8361.2,8361.2,8361.2,8361.2,20],["2014-06-09",8361.2,8361.2,8361.2,8361.2,1210],["2014-06-10",8361.2,8361.2,8361.2,8361.2,0],["2014-06-11",8695.65,8896.32,8695.65,8695.65,1100],["2014-06-12",8294.31,8294.31,8294.31,8294.31,180],["2014-06-13",8428.09,8695.65,8428.09,8695.65,2010],["2014-06-16",8762.54,8762.54,8762.54,8762.54,10],["2014-06-17",8561.87,8561.87,8361.2,8361.2,2300],["2014-06-18",8695.65,8896.32,8695.65,8695.65,430],["2014-06-19",8428.09,8428.09,8428.09,8428.09,590],["2014-06-20",8695.65,8695.65,8561.87,8561.87,230],["2014-06-23",8695.65,8695.65,8695.65,8695.65,10],["2014-06-24",8428.09,8428.09,8361.2,8361.2,2000],["2014-06-25",8428.09,8695.65,8428.09,8695.65,3340],["2014-06-26",8695.65,8695.65,8695.65,8695.65,0],["2014-06-27",8428.09,8428.09,8428.09,8428.09,290],["2014-06-30",8628.76,8628.76,8628.76,8628.76,30],["2014-07-01",8695.65,8695.65,8695.65,8695.65,1000],["2014-07-02",8695.65,8695.65,8695.65,8695.65,0],["2014-07-03",8494.98,8494.98,8428.09,8494.98,680],["2014-07-04",8428.09,8428.09,8428.09,8428.09,1000],["2014-07-07",8428.09,8494.98,8428.09,8494.98,3030],["2014-07-08",8494.98,8494.98,8494.98,8494.98,450],["2014-07-09",8428.09,8428.09,8428.09,8428.09,30],["2014-07-10",8294.31,8428.09,8294.31,8428.09,7070],["2014-07-11",8428.09,8428.09,8428.09,8428.09,0],["2014-07-14",8428.09,8428.09,8428.09,8428.09,0],["2014-07-15",8561.87,8561.87,8428.09,8428.09,30],["2014-07-16",8294.31,8294.31,8294.31,8294.31,6960],["2014-07-17",8160.54,8160.54,8160.54,8160.54,80],["2014-07-18",8160.54,8428.09,8160.54,8428.09,410],["2014-07-21",8494.98,8494.98,8494.98,8494.98,10],["2014-07-22",8494.98,8494.98,8494.98,8494.98,0],["2014-07-23",8494.98,8494.98,8494.98,8494.98,0],["2014-07-24",8494.98,8494.98,8494.98,8494.98,0],["2014-07-25",8160.54,8160.54,8160.54,8160.54,790],["2014-07-28",8361.2,8361.2,7826.09,7826.09,3030],["2014-07-29",8160.54,8160.54,8160.54,8160.54,210],["2014-07-30",8361.2,8361.2,7759.2,7759.2,730],["2014-07-31",8160.54,8294.31,8160.54,8294.31,1000],["2014-08-01",8294.31,8294.31,8294.31,8294.31,0],["2014-08-04",8294.31,8294.31,8294.31,8294.31,0],["2014-08-05",7826.09,8026.76,7826.09,8026.76,1010],["2014-08-06",8026.76,8026.76,8026.76,8026.76,0],["2014-08-07",8026.76,8026.76,7826.09,7826.09,5000],["2014-08-08",7826.09,7826.09,7826.09,7826.09,0],["2014-08-11",8361.2,8361.2,8361.2,8361.2,1320],["2014-08-12",8561.87,8561.87,8561.87,8561.87,40],["2014-08-13",8561.87,8561.87,8561.87,8561.87,0],["2014-08-14",8561.87,8561.87,8561.87,8561.87,0],["2014-08-15",8494.98,8561.87,8494.98,8561.87,1080],["2014-08-18",8494.98,8561.87,8160.54,8160.54,5360],["2014-08-19",8695.65,8695.65,7892.98,7892.98,133180],["2014-08-20",8294.31,8294.31,8294.31,8294.31,10],["2014-08-21",8428.09,8428.09,8428.09,8428.09,10],["2014-08-22",8428.09,8428.09,8428.09,8428.09,560],["2014-08-25",7959.87,7959.87,7959.87,7959.87,10],["2014-08-26",8026.76,8026.76,8026.76,8026.76,1830],["2014-08-27",8026.76,8026.76,8026.76,8026.76,0],["2014-08-28",8026.76,8026.76,8026.76,8026.76,0],["2014-08-29",8026.76,8026.76,8026.76,8026.76,0],["2014-09-03",8026.76,8026.76,8026.76,8026.76,0],["2014-09-04",8026.76,8160.54,7892.98,7892.98,25500],["2014-09-05",7826.09,7892.98,7826.09,7892.98,3900],["2014-09-08",8026.76,8026.76,7692.31,7759.2,1790],["2014-09-09",7759.2,7759.2,7692.31,7692.31,1020],["2014-09-10",7692.31,7692.31,7224.08,7357.86,3700],["2014-09-11",7357.86,7357.86,6889.63,7290.97,22050],["2014-09-12",7224.08,7224.08,7157.19,7157.19,3000],["2014-09-15",7157.19,7157.19,7157.19,7157.19,0],["2014-09-16",6822.74,6822.74,6755.85,6755.85,2500],["2014-09-17",6822.74,6822.74,6688.96,6755.85,4220],["2014-09-18",6755.85,6755.85,6421.4,6421.4,70],["2014-09-19",6822.74,6822.74,6287.63,6688.96,7340],["2014-09-22",6688.96,6956.52,6287.63,6622.07,6470],["2014-09-23",6688.96,6688.96,6421.4,6421.4,1100],["2014-09-24",6421.4,6622.07,6354.52,6622.07,300],["2014-09-25",6755.85,6755.85,6755.85,6755.85,10],["2014-09-26",6755.85,6755.85,6755.85,6755.85,10],["2014-09-29",6421.4,6622.07,6421.4,6622.07,2000],["2014-09-30",6622.07,6622.07,6354.52,6354.52,4230],["2014-10-01",6622.07,6688.96,6354.52,6354.52,9010],["2014-10-02",6688.96,6688.96,6421.4,6421.4,8600],["2014-10-03",6421.4,6421.4,6354.52,6421.4,6160],["2014-10-06",6622.07,6622.07,6354.52,6421.4,7700],["2014-10-07",6622.07,6622.07,6354.52,6421.4,11800],["2014-10-08",6421.4,6421.4,6354.52,6354.52,6010],["2014-10-09",6421.4,6421.4,6354.52,6421.4,5560],["2014-10-10",6421.4,6421.4,6354.52,6421.4,6820],["2014-10-13",6421.4,6421.4,6287.63,6354.52,7910],["2014-10-14",6287.63,6354.52,6287.63,6287.63,2400],["2014-10-15",6287.63,6287.63,6220.74,6287.63,3790],["2014-10-16",6287.63,6287.63,6220.74,6287.63,1000],["2014-10-17",6287.63,6287.63,6220.74,6287.63,5040],["2014-10-20",6287.63,6354.52,6220.74,6287.63,2380],["2014-10-21",6354.52,6354.52,6354.52,6354.52,680],["2014-10-22",6354.52,6421.4,6354.52,6354.52,870],["2014-10-23",6354.52,6354.52,6354.52,6354.52,5660],["2014-10-24",6421.4,6421.4,6354.52,6354.52,2040],["2014-10-27",6354.52,6421.4,6220.74,6421.4,5040],["2014-10-28",6287.63,6421.4,6287.63,6287.63,360],["2014-10-29",6287.63,6354.52,5886.29,6287.63,6170],["2014-10-30",6220.74,6354.52,6220.74,6354.52,390],["2014-10-31",6287.63,6287.63,6220.74,6220.74,2700],["2014-11-03",6354.52,6354.52,6354.52,6354.52,10],["2014-11-04",6287.63,6287.63,6287.63,6287.63,1450],["2014-11-05",6354.52,6354.52,6287.63,6287.63,2470],["2014-11-06",6354.52,6354.52,6354.52,6354.52,60],["2014-11-07",6354.52,6354.52,6354.52,6354.52,0],["2014-11-10",6354.52,6354.52,6354.52,6354.52,0],["2014-11-11",6287.63,6287.63,6287.63,6287.63,1030],["2014-11-12",6220.74,6220.74,6220.74,6220.74,4070],["2014-11-13",6220.74,6220.74,6153.85,6153.85,7190],["2014-11-14",6220.74,6421.4,6220.74,6287.63,5520],["2014-11-17",6220.74,6354.52,6220.74,6220.74,2530],["2014-11-18",6354.52,6354.52,6354.52,6354.52,20],["2014-11-19",6354.52,6354.52,6354.52,6354.52,0],["2014-11-20",6287.63,6287.63,6220.74,6220.74,30],["2014-11-21",6220.74,6287.63,6220.74,6287.63,60],["2014-11-24",6220.74,6220.74,6153.85,6153.85,3120],["2014-11-25",6153.85,6153.85,6153.85,6153.85,2010],["2014-11-26",6020.07,6153.85,6020.07,6153.85,590],["2014-11-27",6020.07,6153.85,6020.07,6153.85,620],["2014-11-28",6020.07,6020.07,6020.07,6020.07,1000],["2014-12-01",6354.52,6354.52,6020.07,6086.96,1080],["2014-12-02",6086.96,6086.96,6086.96,6086.96,1000],["2014-12-03",6153.85,6153.85,6153.85,6153.85,20],["2014-12-04",6020.07,6153.85,6020.07,6153.85,7060],["2014-12-05",6153.85,6153.85,6020.07,6153.85,2850],["2014-12-08",6020.07,6153.85,6020.07,6153.85,1820],["2014-12-09",6020.07,6020.07,6020.07,6020.07,90],["2014-12-10",5752.51,6086.96,5752.51,6086.96,20],["2014-12-11",6020.07,6020.07,6020.07,6020.07,1000],["2014-12-12",6020.07,6020.07,5886.29,6020.07,5060],["2014-12-15",5953.18,6020.07,5886.29,6020.07,5020],["2014-12-16",6020.07,6020.07,6020.07,6020.07,0],["2014-12-17",5618.73,6020.07,5618.73,5953.18,1480],["2014-12-18",5953.18,5953.18,5953.18,5953.18,10],["2014-12-19",5953.18,5953.18,5819.4,5819.4,490],["2014-12-22",5819.4,5953.18,5819.4,5953.18,940],["2014-12-23",5953.18,5953.18,5886.29,5886.29,360],["2014-12-24",5886.29,5886.29,5886.29,5886.29,0],["2014-12-25",5886.29,5886.29,5886.29,5886.29,0],["2014-12-26",5886.29,5886.29,5886.29,5886.29,0],["2014-12-29",5685.62,6020.07,5685.62,5886.29,2770],["2014-12-30",5618.73,5886.29,5618.73,5886.29,1010],["2014-12-31",5618.73,5618.73,5618.73,5618.73,940],["2015-01-05",5886.29,5953.18,5886.29,5953.18,110],["2015-01-06",5618.73,5752.51,5618.73,5618.73,710],["2015-01-07",5618.73,5752.51,5551.84,5551.84,6770],["2015-01-08",5551.84,5551.84,5551.84,5551.84,110],["2015-01-09",5551.84,5551.84,5551.84,5551.84,7670],["2015-01-12",5551.84,5551.84,5551.84,5551.84,0],["2015-01-13",5618.73,5819.4,5418.06,5819.4,520],["2015-01-14",5886.29,5886.29,5484.95,5484.95,60],["2015-01-15",5484.95,5752.51,5484.95,5752.51,3010],["2015-01-16",5618.73,5685.62,5618.73,5685.62,510],["2015-01-19",5819.4,5819.4,5685.62,5752.51,260],["2015-01-20",5618.73,5685.62,5618.73,5685.62,210],["2015-01-21",5886.29,5886.29,5886.29,5886.29,3000],["2015-01-22",5819.4,5819.4,5551.84,5819.4,410],["2015-01-23",5819.4,5819.4,5752.51,5752.51,2250],["2015-01-26",5752.51,5752.51,5752.51,5752.51,5500],["2015-01-27",5685.62,5685.62,5685.62,5685.62,400],["2015-01-28",5685.62,5685.62,5685.62,5685.62,1000],["2015-01-29",5685.62,5685.62,5685.62,5685.62,500],["2015-01-30",5484.95,5551.84,5351.17,5351.17,1250],["2015-02-02",5685.62,5685.62,5685.62,5685.62,10],["2015-02-03",5685.62,5685.62,5685.62,5685.62,0],["2015-02-04",6020.07,6020.07,5752.51,5752.51,1010],["2015-02-05",5752.51,5752.51,5752.51,5752.51,0],["2015-02-06",5752.51,5752.51,5752.51,5752.51,0],["2015-02-09",6153.85,6153.85,5618.73,5618.73,20],["2015-02-10",5418.06,5418.06,5418.06,5418.06,580],["2015-02-11",5083.61,5685.62,5083.61,5685.62,30],["2015-02-12",5418.06,5418.06,5351.17,5351.17,2950],["2015-02-13",5618.73,5618.73,5618.73,5618.73,60],["2015-02-24",5618.73,5618.73,5618.73,5618.73,0],["2015-02-25",5284.28,5618.73,5284.28,5618.73,90],["2015-02-26",5484.95,5618.73,5484.95,5551.84,550],["2015-02-27",5484.95,5886.29,5484.95,5886.29,70],["2015-03-02",5618.73,5685.62,5618.73,5685.62,210],["2015-03-03",5685.62,5685.62,5685.62,5685.62,10],["2015-03-04",5484.95,5685.62,5484.95,5685.62,200],["2015-03-05",5351.17,5618.73,5351.17,5618.73,5060],["2015-03-06",5351.17,5484.95,5284.28,5284.28,16280],["2015-03-09",5284.28,5284.28,5150.5,5217.39,20630],["2015-03-10",5217.39,5217.39,5016.72,5150.5,8010],["2015-03-11",4949.83,5150.5,4882.94,5083.61,11910],["2015-03-12",5083.61,5083.61,5016.72,5083.61,250],["2015-03-13",4816.05,5083.61,4749.16,5083.61,7630],["2015-03-16",5083.61,5083.61,4816.05,5083.61,3510],["2015-03-17",5016.72,5083.61,4816.05,4816.05,3060],["2015-03-18",4548.49,5016.72,4548.49,5016.72,470],["2015-03-19",5016.72,5016.72,5016.72,5016.72,180],["2015-03-20",4749.16,5016.72,4749.16,5016.72,890],["2015-03-23",4949.83,5016.72,4682.27,4682.27,1540],["2015-03-24",4882.94,4882.94,4882.94,4882.94,520],["2015-03-25",4882.94,5016.72,4682.27,4682.27,2020],["2015-03-26",4882.94,4949.83,4749.16,4949.83,2150],["2015-03-27",4949.83,4949.83,4949.83,4949.83,500],["2015-03-30",5150.5,5150.5,4682.27,4682.27,180],["2015-03-31",4949.83,4949.83,4749.16,4882.94,260],["2015-04-01",4749.16,4749.16,4682.27,4682.27,7060],["2015-04-02",4682.27,4816.05,4548.49,4816.05,2150],["2015-04-03",5150.5,5150.5,4682.27,5016.72,130],["2015-04-06",4816.05,4882.94,4816.05,4882.94,140],["2015-04-07",4749.16,4882.94,4749.16,4882.94,80],["2015-04-08",4949.83,4949.83,4949.83,4949.83,10],["2015-04-09",4882.94,4882.94,4882.94,4882.94,20],["2015-04-10",4882.94,4882.94,4882.94,4882.94,0],["2015-04-13",4882.94,4882.94,4882.94,4882.94,0],["2015-04-14",4882.94,4882.94,4882.94,4882.94,0],["2015-04-15",4749.16,4749.16,4548.49,4548.49,300],["2015-04-16",4347.83,4749.16,4280.94,4347.83,2570],["2015-04-17",4147.16,4615.38,4147.16,4280.94,180],["2015-04-20",4214.05,4214.05,4080.27,4147.16,22790],["2015-04-21",4280.94,4280.94,4214.05,4214.05,2020],["2015-04-22",4481.61,4481.61,4214.05,4280.94,11100],["2015-04-23",4548.49,4548.49,4214.05,4280.94,1670],["2015-04-24",4548.49,4548.49,4280.94,4548.49,4900],["2015-04-27",4682.27,4749.16,4615.38,4615.38,2260],["2015-05-04",4615.38,4816.05,4548.49,4749.16,4370],["2015-05-05",4749.16,4816.05,4682.27,4682.27,32150],["2015-05-06",4548.49,4749.16,4548.49,4749.16,5040],["2015-05-07",4749.16,4749.16,4615.38,4615.38,8570],["2015-05-08",4615.38,4615.38,4615.38,4615.38,100],["2015-05-11",4548.49,4682.27,4481.61,4548.49,7920],["2015-05-12",4481.61,4749.16,4481.61,4749.16,1280],["2015-05-13",4548.49,4615.38,4548.49,4615.38,2050],["2015-05-14",4682.27,4816.05,4682.27,4816.05,190],["2015-05-15",4816.05,4882.94,4615.38,4816.05,3200],["2015-05-18",4816.05,4882.94,4682.27,4816.05,6370],["2015-05-19",4682.27,4816.05,4682.27,4816.05,20],["2015-05-20",4816.05,4816.05,4682.27,4816.05,3060],["2015-05-21",4816.05,4816.05,4749.16,4749.16,310],["2015-05-22",4749.16,4816.05,4682.27,4816.05,5380],["2015-05-25",4816.05,4816.05,4816.05,4816.05,0],["2015-05-26",4749.16,4816.05,4615.38,4816.05,1630],["2015-05-27",4816.05,4816.05,4682.27,4816.05,5370],["2015-05-28",4816.05,5083.61,4816.05,5083.61,100],["2015-05-29",4749.16,5083.61,4749.16,5083.61,110],["2015-06-01",4816.05,5083.61,4749.16,5083.61,1260],["2015-06-02",5351.17,5351.17,5351.17,5351.17,100],["2015-06-03",5618.73,5618.73,5618.73,5618.73,100],["2015-06-04",5551.84,5551.84,5284.28,5284.28,1010],["2015-06-05",5284.28,5351.17,5284.28,5351.17,50],["2015-06-08",5418.06,5418.06,5418.06,5418.06,60],["2015-06-09",5418.06,5618.73,5418.06,5618.73,100],["2015-06-10",5284.28,5618.73,5284.28,5618.73,530],["2015-06-11",5284.28,5618.73,5284.28,5618.73,1010],["2015-06-12",5284.28,5284.28,5284.28,5284.28,3950],["2015-06-15",5484.95,5484.95,5484.95,5484.95,10],["2015-06-16",5484.95,5484.95,5484.95,5484.95,0],["2015-06-17",5484.95,5484.95,5484.95,5484.95,0],["2015-06-18",5484.95,5484.95,5484.95,5484.95,0],["2015-06-19",5418.06,5418.06,5150.5,5150.5,350],["2015-06-22",4816.05,5150.5,4816.05,4816.05,1420],["2015-06-23",4682.27,4682.27,4481.61,4481.61,4270],["2015-06-24",4682.27,4749.16,4682.27,4749.16,1010],["2015-06-25",4749.16,4749.16,4548.49,4749.16,320],["2015-06-26",4749.16,4749.16,4749.16,4749.16,0],["2015-06-29",4615.38,4615.38,4615.38,4615.38,2000],["2015-06-30",4548.49,4548.49,4548.49,4548.49,2940],["2015-07-01",4548.49,4548.49,4548.49,4548.49,0],["2015-07-02",4548.49,4682.27,4280.94,4682.27,3380],["2015-07-03",4682.27,4682.27,4682.27,4682.27,1000],["2015-07-06",4749.16,4749.16,4749.16,4749.16,10],["2015-07-07",4682.27,4682.27,4615.38,4615.38,3000],["2015-07-08",4414.72,4615.38,4414.72,4615.38,2050],["2015-07-09",4548.49,4615.38,4548.49,4615.38,1160],["2015-07-10",4481.61,4548.49,4414.72,4548.49,2210],["2015-07-13",4414.72,4682.27,4347.83,4682.27,3020],["2015-07-14",4481.61,4682.27,4481.61,4682.27,140],["2015-07-15",4548.49,4548.49,4548.49,4548.49,60],["2015-07-16",4548.49,4548.49,4548.49,4548.49,60],["2015-07-17",4548.49,4548.49,4548.49,4548.49,0],["2015-07-20",4548.49,4548.49,4414.72,4414.72,3000],["2015-07-21",4481.61,4481.61,4414.72,4414.72,3100],["2015-07-22",4682.27,4682.27,4682.27,4682.27,3950],["2015-07-23",4615.38,4615.38,4481.61,4548.49,5390],["2015-07-24",4548.49,4548.49,4548.49,4548.49,500],["2015-07-27",4481.61,4481.61,4481.61,4481.61,1240],["2015-07-28",4414.72,4414.72,4414.72,4414.72,3700],["2015-07-29",4414.72,4414.72,4414.72,4414.72,220],["2015-07-30",4347.83,4481.61,4347.83,4481.61,3010],["2015-07-31",4481.61,4481.61,4481.61,4481.61,0],["2015-08-03",4481.61,4481.61,4481.61,4481.61,0],["2015-08-04",4347.83,4347.83,4347.83,4347.83,1270],["2015-08-05",4347.83,4347.83,4347.83,4347.83,0],["2015-08-06",4347.83,4347.83,4347.83,4347.83,0],["2015-08-07",4548.49,4615.38,4548.49,4615.38,2510],["2015-08-10",4615.38,4615.38,4615.38,4615.38,0],["2015-08-11",4615.38,4615.38,4615.38,4615.38,20],["2015-08-12",4615.38,4615.38,4615.38,4615.38,0],["2015-08-13",4615.38,4615.38,4615.38,4615.38,0],["2015-08-14",4615.38,4615.38,4615.38,4615.38,0],["2015-08-17",4615.38,4682.27,4615.38,4682.27,900],["2015-08-18",4749.16,4749.16,4749.16,4749.16,50],["2015-08-19",4682.27,4682.27,4481.61,4481.61,9130],["2015-08-20",4682.27,4682.27,4682.27,4682.27,10],["2015-08-21",4682.27,4682.27,4682.27,4682.27,0],["2015-08-24",4414.72,4749.16,4414.72,4749.16,20],["2015-08-25",4682.27,4682.27,4481.61,4682.27,1040],["2015-08-26",4414.72,4749.16,4414.72,4749.16,510],["2015-08-27",4481.61,4481.61,4481.61,4481.61,2000],["2015-08-28",4481.61,4481.61,4481.61,4481.61,0],["2015-08-31",4481.61,4615.38,4414.72,4615.38,2010],["2015-09-01",4615.38,4615.38,4615.38,4615.38,0],["2015-09-03",4347.83,4481.61,4347.83,4347.83,22300],["2015-09-04",4347.83,4347.83,4347.83,4347.83,0],["2015-09-07",4347.83,4347.83,4347.83,4347.83,1000],["2015-09-08",4347.83,4347.83,4347.83,4347.83,0],["2015-09-09",4280.94,4548.49,4280.94,4548.49,10020],["2015-09-10",4347.83,4347.83,4347.83,4347.83,10],["2015-09-11",4615.38,4615.38,4214.05,4214.05,37500],["2015-09-14",3946.49,3946.49,3946.49,3946.49,540],["2015-09-15",4214.05,4214.05,4214.05,4214.05,250],["2015-09-16",4280.94,4280.94,4280.94,4280.94,910],["2015-09-17",4280.94,4280.94,4280.94,4280.94,0],["2015-09-18",4280.94,4280.94,4280.94,4280.94,0],["2015-09-21",4414.72,4414.72,4147.16,4147.16,1150],["2015-09-22",4414.72,4414.72,4414.72,4414.72,10],["2015-09-23",4414.72,4414.72,4414.72,4414.72,0],["2015-09-24",4548.49,4548.49,4548.49,4548.49,10],["2015-09-25",4548.49,4548.49,4548.49,4548.49,0],["2015-09-28",4548.49,4548.49,4548.49,4548.49,0],["2015-09-29",4548.49,4548.49,4548.49,4548.49,0],["2015-09-30",4548.49,4548.49,4548.49,4548.49,200],["2015-10-01",4548.49,4548.49,4548.49,4548.49,0],["2015-10-02",4414.72,4414.72,4414.72,4414.72,10],["2015-10-05",4414.72,4414.72,4414.72,4414.72,70],["2015-10-06",4414.72,4414.72,4414.72,4414.72,30],["2015-10-07",4414.72,4414.72,4414.72,4414.72,200],["2015-10-08",4147.16,4548.49,4147.16,4548.49,370],["2015-10-09",4548.49,4548.49,4548.49,4548.49,0],["2015-10-12",4548.49,4548.49,4548.49,4548.49,0],["2015-10-13",4548.49,4548.49,4548.49,4548.49,0],["2015-10-14",4548.49,4548.49,4548.49,4548.49,0],["2015-10-15",4548.49,4548.49,4548.49,4548.49,0],["2015-10-16",4548.49,4548.49,4548.49,4548.49,1420],["2015-10-19",4682.27,4682.27,4682.27,4682.27,10],["2015-10-20",4682.27,4682.27,4682.27,4682.27,0],["2015-10-21",4615.38,4682.27,4615.38,4682.27,730],["2015-10-22",4682.27,4682.27,4682.27,4682.27,0],["2015-10-23",4816.05,4816.05,4816.05,4816.05,500],["2015-10-26",4816.05,4816.05,4816.05,4816.05,0],["2015-10-27",4481.61,4682.27,4481.61,4682.27,90],["2015-10-28",4414.72,4414.72,4414.72,4414.72,260],["2015-10-29",4615.38,4682.27,4615.38,4682.27,510],["2015-10-30",4548.49,4548.49,4548.49,4548.49,150],["2015-11-02",4682.27,4682.27,4682.27,4682.27,10],["2015-11-03",4749.16,4749.16,4749.16,4749.16,10],["2015-11-04",4749.16,4749.16,4749.16,4749.16,10],["2015-11-05",4749.16,4749.16,4749.16,4749.16,0],["2015-11-06",4749.16,4749.16,4749.16,4749.16,0],["2015-11-09",5016.72,5016.72,5016.72,5016.72,10],["2015-11-10",4682.27,4682.27,4682.27,4682.27,30],["2015-11-11",4414.72,4682.27,4414.72,4682.27,530],["2015-11-12",4682.27,4682.27,4682.27,4682.27,0],["2015-11-13",4414.72,4615.38,4414.72,4615.38,40],["2015-11-16",4682.27,4682.27,4548.49,4615.38,80],["2015-11-17",4882.94,4882.94,4615.38,4615.38,50],["2015-11-18",4615.38,4615.38,4615.38,4615.38,10],["2015-11-19",4816.05,4816.05,4816.05,4816.05,10],["2015-11-20",4816.05,4816.05,4816.05,4816.05,0],["2015-11-23",4749.16,4749.16,4481.61,4481.61,20],["2015-11-24",4615.38,4615.38,4615.38,4615.38,10],["2015-11-25",4615.38,4615.38,4615.38,4615.38,10],["2015-11-26",4481.61,4548.49,4414.72,4548.49,3050],["2015-11-27",4682.27,4682.27,4682.27,4682.27,10],["2015-11-30",4414.72,4682.27,4414.72,4682.27,20],["2015-12-01",4682.27,4682.27,4682.27,4682.27,20],["2015-12-02",4414.72,4615.38,4414.72,4414.72,360],["2015-12-03",4414.72,4414.72,4414.72,4414.72,0],["2015-12-04",4414.72,4414.72,4414.72,4414.72,0],["2015-12-07",4548.49,4615.38,4548.49,4615.38,20],["2015-12-08",4347.83,4615.38,4347.83,4615.38,860],["2015-12-09",4414.72,4414.72,4414.72,4414.72,5000],["2015-12-10",4214.05,4615.38,4214.05,4615.38,3920],["2015-12-11",4615.38,4615.38,4615.38,4615.38,0],["2015-12-14",4615.38,4615.38,4615.38,4615.38,0],["2015-12-15",4414.72,4481.61,4414.72,4481.61,3380],["2015-12-16",4481.61,4481.61,4481.61,4481.61,0],["2015-12-17",4347.83,4548.49,4347.83,4548.49,310],["2015-12-18",4548.49,4548.49,4548.49,4548.49,0],["2015-12-21",4347.83,4548.49,4347.83,4548.49,5380],["2015-12-22",4347.83,4548.49,4347.83,4548.49,2520],["2015-12-23",4548.49,4548.49,4548.49,4548.49,0],["2015-12-24",4682.27,4682.27,4682.27,4682.27,300],["2015-12-25",4414.72,4615.38,4414.72,4548.49,1330],["2015-12-28",4548.49,4548.49,4548.49,4548.49,0],["2015-12-29",4414.72,4414.72,4414.72,4414.72,200],["2015-12-30",4481.61,4548.49,4347.83,4548.49,2610],["2015-12-31",4682.27,4682.27,4615.38,4615.38,3700],["2016-01-04",4615.38,4615.38,4615.38,4615.38,0],["2016-01-05",4414.72,4481.61,4347.83,4347.83,7920],["2016-01-06",4347.83,4481.61,4280.94,4481.61,260],["2016-01-07",4682.27,4682.27,4214.05,4548.49,370],["2016-01-08",4347.83,4414.72,4280.94,4280.94,3550],["2016-01-11",4013.38,4481.61,4013.38,4481.61,50],["2016-01-12",4414.72,4548.49,4214.05,4548.49,340],["2016-01-13",4548.49,4548.49,4280.94,4548.49,220],["2016-01-14",4280.94,4280.94,4280.94,4280.94,80],["2016-01-15",4280.94,4280.94,4280.94,4280.94,0],["2016-01-18",4013.38,4347.83,4013.38,4013.38,610],["2016-01-19",4280.94,4280.94,3745.82,4280.94,1760],["2016-01-20",4013.38,4214.05,4013.38,4214.05,20],["2016-01-21",4214.05,4347.83,4013.38,4347.83,240],["2016-01-22",4080.27,4481.61,4080.27,4080.27,1050],["2016-01-25",3812.71,4280.94,3812.71,4147.16,590],["2016-01-26",4147.16,4414.72,4147.16,4414.72,1380],["2016-01-27",4280.94,4280.94,4147.16,4147.16,80],["2016-01-28",4147.16,4414.72,4013.38,4347.83,3000],["2016-01-29",4080.27,4080.27,4080.27,4080.27,10],["2016-02-01",4214.05,4347.83,4214.05,4347.83,130],["2016-02-02",4548.49,4548.49,4481.61,4481.61,30],["2016-02-03",4481.61,4481.61,4481.61,4481.61,0],["2016-02-04",4414.72,4481.61,4414.72,4481.61,130],["2016-02-05",4481.61,4481.61,4481.61,4481.61,0],["2016-02-15",4214.05,4414.72,4214.05,4414.72,70],["2016-02-16",4481.61,4481.61,4147.16,4414.72,510],["2016-02-17",4414.72,4414.72,4414.72,4414.72,500],["2016-02-18",4682.27,4682.27,4147.16,4414.72,1670],["2016-02-19",4682.27,4682.27,4414.72,4414.72,530],["2016-02-22",4481.61,4481.61,4214.05,4214.05,50],["2016-02-23",4481.61,4481.61,4280.94,4347.83,1130],["2016-02-24",4481.61,4481.61,4481.61,4481.61,10],["2016-02-25",4214.05,4214.05,4214.05,4214.05,320],["2016-02-26",4214.05,4214.05,4214.05,4214.05,0],["2016-02-29",4414.72,4414.72,4147.16,4280.94,30],["2016-03-01",4347.83,4347.83,4347.83,4347.83,20],["2016-03-02",4214.05,4481.61,4214.05,4481.61,40],["2016-03-03",4481.61,4481.61,4481.61,4481.61,0],["2016-03-04",4214.05,4347.83,4214.05,4347.83,2880],["2016-03-07",4080.27,4347.83,4080.27,4347.83,2130],["2016-03-08",4347.83,4481.61,4347.83,4481.61,5670],["2016-03-09",4481.61,4481.61,4347.83,4347.83,3000],["2016-03-10",4481.61,4481.61,4414.72,4481.61,520],["2016-03-11",4347.83,4347.83,4347.83,4347.83,10],["2016-03-14",4481.61,4615.38,4414.72,4615.38,13580],["2016-03-15",4816.05,4882.94,4816.05,4882.94,16490],["2016-03-16",5217.39,5217.39,5217.39,5217.39,5250],["2016-03-17",5551.84,5551.84,5551.84,5551.84,24490],["2016-03-18",5551.84,5551.84,5351.17,5551.84,8800],["2016-03-21",5484.95,5484.95,5484.95,5484.95,5900],["2016-03-22",5351.17,5551.84,5217.39,5217.39,6960],["2016-03-23",5284.28,5551.84,5150.5,5551.84,16500],["2016-03-24",5618.73,5886.29,5618.73,5685.62,1500],["2016-03-25",5685.62,5752.51,5618.73,5618.73,2150],["2016-03-28",5618.73,5886.29,5418.06,5886.29,29180],["2016-03-29",5953.18,6287.63,5886.29,6287.63,27730],["2016-03-30",6555.18,6688.96,6555.18,6688.96,2780],["2016-03-31",7157.19,7157.19,6822.74,6822.74,33950],["2016-04-01",6822.74,6956.52,6688.96,6688.96,3830],["2016-04-04",6688.96,6956.52,6287.63,6287.63,4180],["2016-04-05",5886.29,6287.63,5886.29,6287.63,4350],["2016-04-06",6688.96,6688.96,6622.07,6688.96,130],["2016-04-07",6287.63,6688.96,6287.63,6555.18,2440],["2016-04-08",6354.52,6354.52,6354.52,6354.52,870],["2016-04-11",6755.85,6755.85,6421.4,6755.85,31260],["2016-04-12",7157.19,7157.19,6688.96,6956.52,5470],["2016-04-13",6889.63,6956.52,6889.63,6956.52,1010],["2016-04-14",6956.52,6956.52,6956.52,6956.52,5030],["2016-04-15",6889.63,6889.63,6688.96,6688.96,4140],["2016-04-19",6822.74,6822.74,6488.29,6488.29,2110],["2016-04-20",6889.63,6889.63,6086.96,6086.96,21390],["2016-04-21",6488.29,6488.29,6020.07,6488.29,5550],["2016-04-22",6822.74,6822.74,6688.96,6755.85,1630],["2016-04-25",7157.19,7224.08,6755.85,7224.08,28070],["2016-04-26",7023.41,7157.19,7023.41,7157.19,2980],["2016-04-27",6822.74,6822.74,6822.74,6822.74,10],["2016-04-28",6688.96,6956.52,6488.29,6956.52,240],["2016-04-29",6555.18,6956.52,6555.18,6956.52,4590],["2016-05-04",7357.86,7357.86,6755.85,6889.63,9170],["2016-05-05",6622.07,6688.96,6622.07,6688.96,320],["2016-05-06",6956.52,6956.52,6688.96,6889.63,2020],["2016-05-09",6822.74,6889.63,6688.96,6688.96,5650],["2016-05-10",6889.63,6889.63,6555.18,6688.96,370],["2016-05-11",6688.96,6688.96,6488.29,6488.29,4820],["2016-05-12",6688.96,6688.96,6354.52,6488.29,7990],["2016-05-13",6488.29,6488.29,6086.96,6488.29,4770],["2016-05-16",6354.52,6488.29,6354.52,6488.29,1910],["2016-05-17",6220.74,6889.63,6153.85,6287.63,18190],["2016-05-18",6153.85,6488.29,6153.85,6488.29,1060],["2016-05-19",6755.85,6755.85,6354.52,6354.52,4110],["2016-05-20",6287.63,6287.63,6020.07,6153.85,5460],["2016-05-23",6020.07,6153.85,5953.18,6020.07,4870],["2016-05-24",5886.29,6153.85,5886.29,6020.07,13080],["2016-05-25",6153.85,6153.85,6020.07,6020.07,60],["2016-05-26",5819.4,6086.96,5618.73,6086.96,7230],["2016-05-27",6421.4,6421.4,6421.4,6421.4,10],["2016-05-30",6354.52,6354.52,6287.63,6287.63,1180],["2016-05-31",6086.96,6220.74,6086.96,6220.74,5730],["2016-06-01",6020.07,6287.63,5953.18,6220.74,4570],["2016-06-02",6220.74,6220.74,6220.74,6220.74,500],["2016-06-03",6287.63,6287.63,6020.07,6153.85,1750],["2016-06-06",6153.85,6153.85,6153.85,6153.85,15570],["2016-06-07",6020.07,6220.74,6020.07,6220.74,510],["2016-06-08",6153.85,6220.74,6153.85,6220.74,3290],["2016-06-09",6153.85,6153.85,6153.85,6153.85,1210],["2016-06-10",6153.85,6153.85,6020.07,6086.96,7710],["2016-06-13",6354.52,6354.52,6086.96,6220.74,870],["2016-06-14",6220.74,6287.63,6220.74,6220.74,4600],["2016-06-15",6287.63,6354.52,6153.85,6153.85,3180],["2016-06-16",6153.85,6287.63,6153.85,6287.63,9270],["2016-06-17",6287.63,6354.52,6220.74,6354.52,2480],["2016-06-20",6354.52,6354.52,6354.52,6354.52,1060],["2016-06-21",6287.63,6354.52,6220.74,6287.63,4180],["2016-06-22",6220.74,6354.52,6220.74,6354.52,800],["2016-06-23",6354.52,6354.52,6287.63,6287.63,3210],["2016-06-24",6287.63,6287.63,6287.63,6287.63,20],["2016-06-27",6287.63,6287.63,6287.63,6287.63,0],["2016-06-28",6287.63,6287.63,6287.63,6287.63,0],["2016-06-29",6020.07,6287.63,6020.07,6287.63,250],["2016-06-30",6220.74,6220.74,6220.74,6220.74,200],["2016-07-01",6086.96,6086.96,5953.18,5953.18,3480],["2016-07-04",5953.18,5953.18,5886.29,5953.18,1460],["2016-07-05",5953.18,6020.07,5551.84,6020.07,15060],["2016-07-06",5752.51,6020.07,5752.51,5819.4,100],["2016-07-07",5953.18,5953.18,5819.4,5953.18,2270],["2016-07-08",5752.51,6020.07,5752.51,5819.4,7090],["2016-07-11",5886.29,5953.18,5819.4,5953.18,3560],["2016-07-12",5953.18,5953.18,5953.18,5953.18,0],["2016-07-13",5886.29,5953.18,5752.51,5953.18,1160],["2016-07-14",5685.62,5953.18,5551.84,5551.84,360],["2016-07-15",5886.29,5886.29,5618.73,5618.73,210],["2016-07-18",5752.51,5953.18,5752.51,5953.18,5980],["2016-07-19",6287.63,6354.52,6220.74,6287.63,19920],["2016-07-20",6354.52,6688.96,6287.63,6688.96,4890],["2016-07-21",6555.18,6555.18,6287.63,6488.29,3070],["2016-07-22",6421.4,6421.4,6153.85,6153.85,1100],["2016-07-25",6555.18,6555.18,6555.18,6555.18,100],["2016-07-26",6287.63,6555.18,6287.63,6555.18,30],["2016-07-27",6153.85,6153.85,6153.85,6153.85,280],["2016-07-28",6220.74,6220.74,6220.74,6220.74,10],["2016-07-29",6488.29,6488.29,6220.74,6220.74,30],["2016-08-01",6421.4,6421.4,6421.4,6421.4,10],["2016-08-02",6555.18,6555.18,6555.18,6555.18,370],["2016-08-03",6354.52,6354.52,6354.52,6354.52,100],["2016-08-04",6354.52,6354.52,6354.52,6354.52,0],["2016-08-05",6354.52,6354.52,6354.52,6354.52,0],["2016-08-08",6354.52,6354.52,6354.52,6354.52,0],["2016-08-09",6020.07,6354.52,6020.07,6354.52,480],["2016-08-10",6354.52,6354.52,6354.52,6354.52,0],["2016-08-11",6020.07,6287.63,6020.07,6287.63,1610],["2016-08-12",6020.07,6287.63,5886.29,6287.63,2680],["2016-08-15",6287.63,6287.63,6287.63,6287.63,0],["2016-08-16",6287.63,6287.63,5886.29,5886.29,11050],["2016-08-17",5886.29,5886.29,5886.29,5886.29,0],["2016-08-18",5819.4,5886.29,5819.4,5886.29,120],["2016-08-19",5953.18,5953.18,5953.18,5953.18,10],["2016-08-22",5752.51,5752.51,5752.51,5752.51,450],["2016-08-23",5484.95,5953.18,5351.17,5886.29,1130],["2016-08-24",5886.29,5886.29,5886.29,5886.29,0],["2016-08-25",5886.29,5953.18,5886.29,5953.18,920],["2016-08-26",5886.29,5886.29,5551.84,5819.4,1170],["2016-08-29",5819.4,5819.4,5551.84,5819.4,420],["2016-08-30",5819.4,5819.4,5819.4,5819.4,0],["2016-08-31",5752.51,5819.4,5752.51,5819.4,4000],["2016-09-01",5752.51,5819.4,5752.51,5819.4,410],["2016-09-05",5819.4,5819.4,5819.4,5819.4,0],["2016-09-06",5418.06,5752.51,5418.06,5685.62,110],["2016-09-07",5484.95,5685.62,5484.95,5685.62,610],["2016-09-08",5551.84,5685.62,5551.84,5685.62,30],["2016-09-09",5685.62,5685.62,5685.62,5685.62,230],["2016-09-12",5886.29,5886.29,5886.29,5886.29,10],["2016-09-13",5819.4,5886.29,5819.4,5886.29,210],["2016-09-14",5484.95,5551.84,5484.95,5484.95,820],["2016-09-15",5819.4,5819.4,5819.4,5819.4,1010],["2016-09-16",5886.29,5886.29,5886.29,5886.29,10],["2016-09-19",5886.29,5886.29,5886.29,5886.29,10],["2016-09-20",5886.29,5886.29,5886.29,5886.29,0],["2016-09-21",5886.29,5886.29,5886.29,5886.29,0],["2016-09-22",5819.4,5886.29,5819.4,5886.29,2380],["2016-09-23",5478.26,5886.29,5478.26,5886.29,210],["2016-09-26",5491.64,5886.29,5484.95,5886.29,1780],["2016-09-27",5491.64,5886.29,5484.95,5886.29,490],["2016-09-28",5886.29,5886.29,5886.29,5886.29,0],["2016-09-29",5886.29,5886.29,5886.29,5886.29,0],["2016-09-30",5886.29,5886.29,5886.29,5886.29,0],["2016-10-03",5484.95,5852.84,5484.95,5852.84,2600],["2016-10-04",5458.19,5672.24,5458.19,5672.24,1350],["2016-10-05",5672.24,5672.24,5672.24,5672.24,0],["2016-10-06",5672.24,5672.24,5672.24,5672.24,0],["2016-10-07",5277.59,5953.18,5277.59,5344.48,300],["2016-10-10",5618.73,5618.73,5016.72,5618.73,8630],["2016-10-11",5618.73,5618.73,5618.73,5618.73,0],["2016-10-12",5351.17,5886.29,5290.97,5290.97,300],["2016-10-13",5652.17,5652.17,5016.72,5016.72,110],["2016-10-14",5364.55,5364.55,5364.55,5364.55,1670],["2016-10-17",5739.13,5739.13,5384.62,5384.62,20],["2016-10-18",5685.62,5759.2,5685.62,5759.2,1130],["2016-10-19",6160.54,6160.54,6147.16,6153.85,9090],["2016-10-20",6020.07,6020.07,6020.07,6020.07,6030],["2016-10-21",6441.47,6441.47,6287.63,6354.52,2620],["2016-10-24",5953.18,6608.7,5953.18,6608.7,90],["2016-10-25",6481.61,6488.29,6481.61,6488.29,1000],["2016-10-26",6454.85,6488.29,6454.85,6488.29,3000],["2016-10-27",6622.07,6622.07,6622.07,6622.07,1920],["2016-10-28",6555.18,6561.87,6160.54,6160.54,1400],["2016-10-31",5732.44,6153.85,5732.44,6153.85,5730],["2016-11-01",6020.07,6287.63,6020.07,6287.63,20],["2016-11-02",6020.07,6280.94,6020.07,6280.94,1090],["2016-11-03",5953.18,5953.18,5953.18,5953.18,920],["2016-11-04",5886.29,5886.29,5886.29,5886.29,11200],["2016-11-07",5886.29,6020.07,5886.29,5886.29,3210],["2016-11-08",6254.18,6254.18,6020.07,6020.07,1130],["2016-11-09",6354.52,6354.52,5886.29,6153.85,2750],["2016-11-10",6575.25,6575.25,6575.25,6575.25,2000],["2016-11-11",6428.09,6575.25,6153.85,6575.25,4590],["2016-11-14",6153.85,6488.29,6120.4,6488.29,4060],["2016-11-15",6488.29,6488.29,6488.29,6488.29,0],["2016-11-16",6488.29,6488.29,6086.96,6086.96,1150],["2016-11-17",5953.18,6086.96,5953.18,6086.96,1010],["2016-11-18",6086.96,6086.96,5886.29,6020.07,2760],["2016-11-21",6020.07,6020.07,5759.2,5759.2,1410],["2016-11-22",5759.2,6020.07,5551.84,5953.18,1350],["2016-11-23",5986.62,5986.62,5819.4,5819.4,50],["2016-11-24",5886.29,6020.07,5886.29,6020.07,20],["2016-11-25",5953.18,6020.07,5618.73,5886.29,11920],["2016-11-28",5484.95,5986.62,5478.26,5986.62,13010],["2016-11-29",5685.62,5886.29,5571.91,5886.29,13040],["2016-11-30",5919.73,5919.73,5919.73,5919.73,10],["2016-12-01",5685.62,5946.49,5511.71,5525.08,8070],["2016-12-02",5886.29,5886.29,5685.62,5886.29,5020],["2016-12-05",5886.29,5886.29,5886.29,5886.29,0],["2016-12-06",5685.62,5886.29,5484.95,5886.29,6010],["2016-12-07",5484.95,5852.84,5484.95,5484.95,910],["2016-12-08",5866.22,5866.22,5351.17,5799.33,610],["2016-12-09",5418.06,5799.33,5418.06,5745.82,40],["2016-12-12",5745.82,5745.82,5745.82,5745.82,0],["2016-12-13",5745.82,5745.82,5745.82,5745.82,0],["2016-12-14",5745.82,5745.82,5745.82,5745.82,0],["2016-12-15",5745.82,5745.82,5745.82,5745.82,0],["2016-12-16",5745.82,5745.82,5745.82,5745.82,0],["2016-12-19",5351.17,5953.18,5351.17,5953.18,5390],["2016-12-20",5752.51,5752.51,5545.15,5685.62,320],["2016-12-21",5351.17,5678.93,5351.17,5678.93,220],["2016-12-22",5886.29,5886.29,5886.29,5886.29,10],["2016-12-23",5886.29,5886.29,5886.29,5886.29,0],["2016-12-26",5685.62,5886.29,5685.62,5886.29,710],["2016-12-27",5886.29,5886.29,5886.29,5886.29,0],["2016-12-28",5491.64,5886.29,5491.64,5491.64,1100],["2016-12-29",5491.64,5819.4,5491.64,5819.4,50],["2016-12-30",5418.06,5418.06,5418.06,5418.06,30],["2017-01-03",5083.61,5678.93,5083.61,5672.24,110],["2017-01-04",5284.28,5672.24,5284.28,5672.24,120],["2017-01-05",5418.06,5672.24,5384.62,5431.44,270],["2017-01-06",5150.5,5484.95,5150.5,5484.95,310],["2017-01-09",5484.95,5484.95,5484.95,5484.95,0],["2017-01-10",5484.95,5484.95,5484.95,5484.95,0],["2017-01-11",5484.95,5752.51,5484.95,5752.51,270],["2017-01-12",5752.51,5752.51,5752.51,5752.51,0],["2017-01-13",5752.51,5752.51,5752.51,5752.51,0],["2017-01-16",5752.51,5752.51,5752.51,5752.51,0],["2017-01-17",5351.17,5752.51,5351.17,5752.51,40],["2017-01-18",5752.51,5752.51,5752.51,5752.51,0],["2017-01-19",5785.95,5785.95,5351.17,5685.62,2720],["2017-01-20",5351.17,5351.17,5351.17,5351.17,2190],["2017-01-23",5725.75,5725.75,5725.75,5725.75,10],["2017-01-24",5725.75,5725.75,5685.62,5685.62,320],["2017-01-25",5351.17,5652.17,5351.17,5652.17,3010],["2017-02-02",5652.17,5652.17,5257.53,5645.48,5540],["2017-02-03",5678.93,5678.93,5672.24,5672.24,510],["2017-02-06",5819.4,6066.89,5819.4,6066.89,17120],["2017-02-07",6481.61,6488.29,5752.51,6488.29,19480],["2017-02-08",6923.08,6923.08,6889.63,6923.08,40630],["2017-02-09",7391.3,7391.3,7357.86,7391.3,70730],["2017-02-10",7892.98,7892.98,7892.98,7892.98,86470],["2017-02-13",8428.09,8428.09,8428.09,8428.09,34300],["2017-02-14",8996.66,8996.66,8996.66,8996.66,42230],["2017-02-15",9598.66,9598.66,9598.66,9598.66,32800],["2017-02-16",10267.56,10267.56,10267.56,10267.56,19190],["2017-02-17",10969.9,10969.9,9565.22,10969.9,268970],["2017-02-20",11705.69,11705.69,11705.69,11705.69,47100],["2017-02-21",12508.36,12508.36,12508.36,12508.36,54800],["2017-02-22",13377.93,13377.93,12374.58,12709.03,205240],["2017-02-23",13043.48,13043.48,11839.46,11839.46,50360],["2017-02-24",11237.46,11371.24,11036.79,11036.79,90930],["2017-02-27",10301.0,10367.89,10267.56,10267.56,22460],["2017-02-28",9565.22,10033.44,9565.22,9966.56,115100],["2017-03-01",9498.33,9966.56,9297.66,9297.66,34080],["2017-03-02",9699.0,9933.11,9297.66,9832.78,11310],["2017-03-03",9565.22,9632.11,9197.32,9297.66,34390],["2017-03-06",9297.66,9297.66,9030.1,9163.88,18950],["2017-03-07",9163.88,9699.0,9163.88,9230.77,19920],["2017-03-08",9364.55,9498.33,9230.77,9331.1,11650],["2017-03-09",9331.1,9431.44,9230.77,9264.21,24380],["2017-03-10",9364.55,9632.11,9264.21,9431.44,11110],["2017-03-13",9699.0,9699.0,9364.55,9498.33,32850],["2017-03-14",9699.0,10133.78,9096.99,9699.0,4360],["2017-03-15",9431.44,9498.33,9163.88,9364.55,4300],["2017-03-16",9498.33,9498.33,9230.77,9364.55,6090],["2017-03-17",9163.88,9364.55,9163.88,9364.55,1400],["2017-03-20",9163.88,9364.55,9030.1,9297.66,26590],["2017-03-21",9030.1,9297.66,8662.21,8695.65,41400],["2017-03-22",8428.09,9297.66,8428.09,9230.77,33110],["2017-03-23",9030.1,9364.55,9030.1,9030.1,18690],["2017-03-24",9264.21,9264.21,8896.32,9030.1,1910],["2017-03-27",9230.77,9264.21,9030.1,9163.88,3810],["2017-03-28",9230.77,9297.66,9096.99,9163.88,5820],["2017-03-29",9163.88,9163.88,8896.32,9163.88,2170],["2017-03-30",9030.1,9130.43,8896.32,9130.43,4130],["2017-03-31",9163.88,9297.66,9096.99,9096.99,3350],["2017-04-03",8963.21,9264.21,8963.21,9163.88,7670],["2017-04-04",9230.77,9230.77,8963.21,9230.77,16570],["2017-04-05",9364.55,9866.22,9364.55,9866.22,36430],["2017-04-07",10535.12,10535.12,10535.12,10535.12,72780],["2017-04-10",11270.9,11270.9,11270.9,11270.9,16040],["2017-04-11",12040.13,12040.13,10501.67,10535.12,171480],["2017-04-12",10535.12,10969.9,9899.67,9899.67,53170],["2017-04-13",10568.56,10568.56,10568.56,10568.56,2200],["2017-04-14",11304.35,11304.35,10501.67,11270.9,77740],["2017-04-17",11204.01,11304.35,10501.67,10501.67,41270],["2017-04-18",10434.78,10635.45,10033.44,10501.67,9620],["2017-04-19",10568.56,11036.79,10568.56,10903.01,16550],["2017-04-20",10969.9,10969.9,10434.78,10501.67,133330],["2017-04-21",10568.56,10635.45,10434.78,10501.67,8400],["2017-04-24",11204.01,11204.01,10836.12,10969.9,45130],["2017-04-25",11036.79,11170.57,10903.01,11137.12,35420],["2017-04-26",11137.12,11170.57,10635.45,11170.57,39550],["2017-04-27",11939.8,11939.8,11371.24,11939.8,99150],["2017-04-28",12742.47,12742.47,12742.47,12742.47,180300],["2017-05-03",13377.93,13377.93,12107.02,12173.91,92480],["2017-05-04",12173.91,12575.25,12040.13,12575.25,306075],["2017-05-05",12173.91,12374.58,11839.46,12040.13,44290],["2017-05-08",12040.13,12040.13,11204.01,11204.01,122200],["2017-05-09",10903.01,11204.01,10702.34,10969.9,44750],["2017-05-10",11371.24,11705.69,11304.35,11505.02,45130],["2017-05-11",11672.24,11672.24,11170.57,11237.46,24500],["2017-05-12",11170.57,11371.24,10969.9,11371.24,60710],["2017-05-15",11371.24,11638.8,11170.57,11371.24,20770],["2017-05-16",11371.24,11371.24,10802.68,10802.68,25100],["2017-05-17",10501.67,10969.9,10501.67,10702.34,22900],["2017-05-18",10969.9,11003.34,10702.34,10969.9,5670],["2017-05-19",10903.01,10969.9,10769.23,10969.9,15270],["2017-05-22",10802.68,11036.79,10702.34,10702.34,359520],["2017-05-23",10936.45,10936.45,9966.56,10434.78,348640],["2017-05-24",10568.56,10568.56,10033.44,10334.45,366750],["2017-05-25",10334.45,10367.89,10033.44,10301.0,390050],["2017-05-26",10301.0,11003.34,10267.56,11003.34,375130],["2017-05-29",11304.35,11304.35,11003.34,11003.34,393750],["2017-05-30",10969.9,11070.23,10702.34,10702.34,389250],["2017-05-31",10836.12,11036.79,10702.34,10903.01,355280],["2017-06-01",10836.12,10903.01,10702.34,10702.34,349050],["2017-06-02",10836.12,10836.12,10568.56,10702.34,367860],["2017-06-05",10702.34,10702.34,10501.67,10568.56,351670],["2017-06-06",10568.56,10668.9,10535.12,10635.45,352830],["2017-06-07",10836.12,10836.12,10434.78,10635.45,360560],["2017-06-08",10769.23,10769.23,10434.78,10635.45,355280],["2017-06-09",10434.78,10635.45,10301.0,10434.78,371400],["2017-06-12",10434.78,10434.78,10234.11,10401.34,356460],["2017-06-13",10334.45,10568.56,10334.45,10334.45,355310],["2017-06-14",10367.89,10501.67,10367.89,10367.89,352280],["2017-06-15",10434.78,10836.12,10434.78,10769.23,360720],["2017-06-16",10635.45,10635.45,10635.45,10635.45,347290],["2017-06-19",10635.45,10635.45,10501.67,10602.01,350670],["2017-06-20",10702.34,10702.34,10468.23,10602.01,347420],["2017-06-21",10501.67,10568.56,10367.89,10568.56,348650],["2017-06-22",10401.34,10668.9,10401.34,10434.78,351930],["2017-06-23",10434.78,10602.01,10367.89,10602.01,353650],["2017-06-26",10434.78,10702.34,10434.78,10602.01,351640],["2017-06-27",10702.34,10769.23,10501.67,10635.45,352940],["2017-06-28",10635.45,10836.12,10635.45,10769.23,369480],["2017-06-29",10769.23,10769.23,10568.56,10602.01,350340],["2017-06-30",10602.01,10802.68,10501.67,10769.23,17940],["2017-07-03",10769.23,10836.12,10702.34,10836.12,10170],["2017-07-04",10836.12,11571.91,10836.12,11571.91,150960],["2017-07-05",11772.58,12374.58,11571.91,11571.91,62040],["2017-07-06",12040.13,12240.8,11638.8,11973.24,29040],["2017-07-07",11906.35,12173.91,11571.91,11638.8,70650],["2017-07-10",11638.8,11638.8,11137.12,11304.35,18440],["2017-07-11",11003.34,11270.9,10903.01,11237.46,35060],["2017-07-12",11036.79,11237.46,10903.01,11170.57,23340],["2017-07-13",10702.34,11371.24,10702.34,11237.46,13430],["2017-07-14",11237.46,11438.13,11237.46,11237.46,9870],["2017-07-17",11103.68,11103.68,10702.34,10969.9,25220],["2017-07-18",10969.9,10969.9,10769.23,10903.01,14060],["2017-07-19",10635.45,10903.01,10635.45,10769.23,17350],["2017-07-20",10702.34,11103.68,10501.67,10936.45,50370],["2017-07-21",10936.45,11036.79,10635.45,10936.45,6030],["2017-07-24",10903.01,10903.01,10702.34,10836.12,4170],["2017-07-25",10869.57,10903.01,10635.45,10903.01,12030],["2017-07-26",10702.34,10836.12,10702.34,10836.12,7080],["2017-07-27",10702.34,10836.12,10635.45,10836.12,19530],["2017-07-28",10836.12,11571.91,10836.12,11371.24,44380],["2017-07-31",10903.01,10903.01,10602.01,10668.9,60900],["2017-08-01",10635.45,10635.45,10367.89,10568.56,38790],["2017-08-02",10100.33,10301.0,10033.44,10100.33,40810],["2017-08-03",10501.67,10501.67,9431.44,10033.44,13190],["2017-08-04",10301.0,10301.0,10033.44,10167.22,8260],["2017-08-07",10033.44,10100.33,9699.0,9966.56,18040],["2017-08-08",9765.89,10033.44,9699.0,9966.56,24730],["2017-08-09",10167.22,10167.22,9699.0,9899.67,27440],["2017-08-10",10033.44,10033.44,9832.78,9966.56,1690],["2017-08-11",9899.67,9966.56,9899.67,9899.67,5140],["2017-08-14",9397.99,9966.56,9397.99,9966.56,30790],["2017-08-15",10100.33,10100.33,9899.67,10033.44,30220],["2017-08-16",10033.44,10367.89,10033.44,10033.44,4070],["2017-08-17",10033.44,10066.89,9966.56,9966.56,8520],["2017-08-18",9531.77,9966.56,9498.33,9899.67,12480],["2017-08-21",9665.55,10000.0,9665.55,9899.67,2110],["2017-08-22",9565.22,9899.67,9565.22,9565.22,19860],["2017-08-23",10000.0,10000.0,9431.44,9899.67,11260],["2017-08-24",9397.99,9899.67,9397.99,9866.22,5480],["2017-08-25",9431.44,9899.67,9364.55,9866.22,16850],["2017-08-28",9832.78,10000.0,9632.11,10000.0,249000],["2017-08-29",10000.0,10000.0,9598.66,9933.11,235410],["2017-08-30",9565.22,9899.67,9565.22,9632.11,234920],["2017-08-31",9832.78,9832.78,9632.11,9832.78,234710],["2017-09-01",9699.0,9699.0,9565.22,9565.22,234770],["2017-09-05",9565.22,9966.56,9565.22,9966.56,242630],["2017-09-06",9966.56,9966.56,9966.56,9966.56,231000],["2017-09-07",9966.56,9966.56,9732.44,9799.33,250330],["2017-09-08",9966.56,9966.56,9632.11,9765.89,241480],["2017-09-11",9933.11,9933.11,9665.55,9832.78,231160],["2017-09-12",9699.0,9866.22,9565.22,9866.22,238040],["2017-09-13",9832.78,9966.56,9799.33,9966.56,262290],["2017-09-14",9899.67,9966.56,9832.78,9966.56,241980],["2017-09-15",10301.0,10301.0,9966.56,10200.67,244150],["2017-09-18",9966.56,10535.12,9966.56,10501.67,254660],["2017-09-19",10702.34,10836.12,10568.56,10635.45,274050],["2017-09-20",10635.45,11371.24,10568.56,11337.79,253310],["2017-09-21",11036.79,11036.79,10836.12,10969.9,244940],["2017-09-22",11036.79,11036.79,10903.01,10969.9,240980],["2017-09-25",10769.23,10969.9,10702.34,10769.23,240240],["2017-09-26",10367.89,10702.34,10367.89,10635.45,234630],["2017-09-27",10401.34,10635.45,10367.89,10535.12,237890],["2017-09-28",10568.56,10702.34,10367.89,10367.89,249200],["2017-09-29",10602.01,10602.01,10501.67,10568.56,231320],["2017-10-02",10702.34,10769.23,10501.67,10769.23,235750],["2017-10-03",10769.23,10769.23,10501.67,10501.67,233340],["2017-10-04",10769.23,10769.23,10367.89,10702.34,230150],["2017-10-05",10769.23,10836.12,10602.01,10769.23,245680],["2017-10-06",10836.12,10903.01,10702.34,10802.68,267130],["2017-10-09",11003.34,11003.34,10903.01,10936.45,232640],["2017-10-10",10969.9,10969.9,10836.12,10969.9,236240],["2017-10-11",11170.57,11170.57,10769.23,10969.9,237800],["2017-10-12",10969.9,11237.46,10969.9,11070.23,239610],["2017-10-13",10802.68,11070.23,10802.68,11070.23,231230],["2017-10-16",11103.68,11103.68,10769.23,10836.12,243150],["2017-10-17",10836.12,10969.9,10602.01,10969.9,233430],["2017-10-18",10769.23,10903.01,10769.23,10903.01,231680],["2017-10-19",10903.01,10903.01,10903.01,10903.01,231160],["2017-10-20",10903.01,11638.8,10903.01,11304.35,346160],["2017-10-23",11638.8,11638.8,11036.79,11070.23,255980],["2017-10-24",10969.9,11270.9,10969.9,11137.12,14670],["2017-10-25",10434.78,11137.12,10434.78,11036.79,8510],["2017-10-26",11036.79,11638.8,11036.79,11505.02,84900],["2017-10-27",11538.46,11839.46,11505.02,11638.8,143430],["2017-10-30",11772.58,11772.58,11237.46,11237.46,37840],["2017-10-31",11137.12,11237.46,10903.01,10903.01,26620],["2017-11-01",10702.34,11036.79,10568.56,10903.01,40370],["2017-11-02",11036.79,11036.79,10434.78,10635.45,34210],["2017-11-03",10702.34,11103.68,10568.56,10969.9,38830],["2017-11-06",11103.68,11103.68,10802.68,11103.68,39670],["2017-11-07",11036.79,11103.68,10903.01,10969.9,23860],["2017-11-08",10869.57,11070.23,10802.68,10903.01,9070],["2017-11-09",10903.01,10969.9,10769.23,10903.01,15630],["2017-11-10",10903.01,10903.01,10802.68,10802.68,30390],["2017-11-13",10769.23,10969.9,10735.79,10836.12,30900],["2017-11-14",10735.79,10903.01,10735.79,10869.57,16230],["2017-11-15",10635.45,10969.9,10635.45,10903.01,17550],["2017-11-16",10903.01,11036.79,10836.12,10836.12,16200],["2017-11-17",10969.9,11003.34,10769.23,10836.12,14610],["2017-11-20",10836.12,10836.12,10668.9,10836.12,9560],["2017-11-21",10836.12,10836.12,10602.01,10602.01,18650],["2017-11-22",10501.67,10702.34,10501.67,10535.12,14200],["2017-11-23",10635.45,10769.23,10535.12,10635.45,40100],["2017-11-24",10635.45,10903.01,10635.45,10836.12,23080],["2017-11-27",10869.57,10869.57,10735.79,10836.12,14350],["2017-11-28",10836.12,10836.12,10702.34,10769.23,43270],["2017-11-29",10702.34,10769.23,10702.34,10702.34,11140],["2017-11-30",10702.34,11036.79,10702.34,11036.79,95240],["2017-12-01",11036.79,11103.68,10936.45,10936.45,39790],["2017-12-04",11036.79,11371.24,10936.45,10969.9,90840],["2017-12-05",11036.79,11036.79,10969.9,10969.9,41520],["2017-12-06",10969.9,10969.9,10702.34,10903.01,25440],["2017-12-07",10936.45,10936.45,10702.34,10903.01,43510],["2017-12-08",10769.23,11237.46,10702.34,11237.46,56130],["2017-12-11",11237.46,11237.46,10903.01,11036.79,37160],["2017-12-12",10836.12,10903.01,10702.34,10903.01,17460],["2017-12-13",10836.12,10836.12,10836.12,10836.12,2000],["2017-12-14",10836.12,10836.12,10100.33,10501.67,23280],["2017-12-15",10501.67,10836.12,10501.67,10769.23,6640],["2017-12-18",10769.23,10969.9,10702.34,10702.34,7940],["2017-12-19",10702.34,10969.9,10434.78,10602.01,19330],["2017-12-20",10836.12,10836.12,10635.45,10635.45,7020],["2017-12-21",10635.45,10635.45,10568.56,10602.01,14430],["2017-12-22",10501.67,10702.34,10501.67,10702.34,21720],["2017-12-25",10903.01,10903.01,10568.56,10836.12,5820],["2017-12-26",10568.56,10702.34,10535.12,10702.34,25140],["2017-12-27",10702.34,10702.34,10568.56,10635.45,8830],["2017-12-28",10602.01,10635.45,10568.56,10602.01,8860],["2017-12-29",10635.45,10702.34,10434.78,10668.9,14910],["2018-01-02",10702.34,10702.34,10568.56,10702.34,5010],["2018-01-03",10702.34,10769.23,10501.67,10702.34,24080],["2018-01-04",10635.45,10769.23,10635.45,10702.34,14470],["2018-01-05",10769.23,10769.23,10635.45,10769.23,25280],["2018-01-08",10869.57,10903.01,10702.34,10702.34,48090],["2018-01-09",10702.34,10936.45,10668.9,10903.01,51940],["2018-01-10",11371.24,11638.8,11371.24,11638.8,258550],["2018-01-11",12173.91,12173.91,11638.8,11973.24,202120],["2018-01-12",12006.69,12107.02,11839.46,11906.35,118090],["2018-01-15",11705.69,11772.58,11438.13,11505.02,98400],["2018-01-16",11438.13,11505.02,11237.46,11505.02,48960],["2018-01-17",11672.24,11672.24,11304.35,11337.79,41000],["2018-01-18",11438.13,12107.02,11304.35,12040.13,194600],["2018-01-19",12040.13,12575.25,12040.13,12040.13,198320],["2018-01-22",12040.13,12107.02,11906.35,12040.13,35520],["2018-01-25",12173.91,12173.91,11705.69,12107.02,228850],["2018-01-26",12508.36,12709.03,12240.8,12709.03,186250],["2018-01-29",12709.03,13311.04,12709.03,13177.26,177120],["2018-01-30",13311.04,13377.93,12709.03,13010.03,93370],["2018-01-31",13143.81,13913.04,12709.03,13846.15,339650],["2018-02-01",13846.15,14314.38,13311.04,13578.6,170580],["2018-02-02",13846.15,13846.15,13043.48,13712.37,133390],["2018-02-05",13377.93,13645.48,13043.48,13043.48,128670],["2018-02-06",12374.58,12508.36,12140.47,12140.47,236740],["2018-02-07",12642.14,12642.14,12173.91,12240.8,73480],["2018-02-08",12073.58,12441.47,12040.13,12040.13,35820],["2018-02-09",11371.24,12107.02,11371.24,12040.13,135430],["2018-02-12",12575.25,12575.25,12073.58,12441.47,13160],["2018-02-13",12608.7,12709.03,12374.58,12575.25,55730],["2018-02-21",12909.7,13210.7,12709.03,13210.7,33610],["2018-02-22",13043.48,13377.93,13043.48,13043.48,37980],["2018-02-23",13043.48,13344.48,12909.7,13043.48,19240],["2018-02-26",13043.48,13177.26,12709.03,12709.03,64570],["2018-02-27",13010.03,13043.48,12709.03,12943.14,41170],["2018-02-28",12976.59,13043.48,12909.7,12943.14,37820],["2018-03-01",13043.48,13244.15,12775.92,12775.92,16960],["2018-03-02",12775.92,12976.59,12709.03,12976.59,31600],["2018-03-05",12976.59,12976.59,12240.8,12240.8,110000],["2018-03-06",12240.8,12608.7,12173.91,12240.8,46630],["2018-03-07",12374.58,12374.58,12107.02,12240.8,104030],["2018-03-08",12374.58,12508.36,12240.8,12374.58,39090],["2018-03-09",12374.58,12541.81,12307.69,12541.81,41370],["2018-03-12",12675.59,12709.03,12274.25,12508.36,9680],["2018-03-13",12508.36,12508.36,12240.8,12441.47,28530],["2018-03-14",12508.36,12508.36,12240.8,12374.58,27630],["2018-03-15",12374.58,12441.47,12240.8,12441.47,23810],["2018-03-16",12441.47,12441.47,12240.8,12408.03,7000],["2018-03-19",12408.03,12441.47,12307.69,12441.47,20040],["2018-03-20",12240.8,12441.47,12240.8,12441.47,13240],["2018-03-21",12307.69,12441.47,12240.8,12240.8,15790],["2018-03-22",12240.8,12240.8,12107.02,12240.8,20850],["2018-03-23",12040.13,12173.91,11906.35,12040.13,22790],["2018-03-26",12040.13,12040.13,11772.58,11772.58,9930],["2018-03-27",12040.13,12040.13,11806.02,11839.46,22850],["2018-03-28",11906.35,12006.69,11571.91,11973.24,3960],["2018-03-29",11973.24,11973.24,11705.69,11839.46,8820],["2018-03-30",11705.69,12040.13,11705.69,12006.69,7190],["2018-04-02",11772.58,12040.13,11571.91,11906.35,17240],["2018-04-03",11839.46,11906.35,11505.02,11705.69,11700],["2018-04-04",11839.46,11839.46,11638.8,11638.8,16060],["2018-04-05",11772.58,12006.69,11739.13,12006.69,4930],["2018-04-06",11906.35,12006.69,11705.69,11906.35,4050],["2018-04-09",11638.8,11906.35,11638.8,11672.24,5860],["2018-04-10",11672.24,11906.35,11505.02,11705.69,11680],["2018-04-11",11839.46,11839.46,11571.91,11571.91,10840],["2018-04-12",11571.91,11772.58,11270.9,11638.8,20960],["2018-04-13",11872.91,11906.35,11571.91,11571.91,560],["2018-04-16",11538.46,11772.58,11505.02,11571.91,6740],["2018-04-17",11705.69,11705.69,11103.68,11638.8,19260],["2018-04-18",11304.35,11638.8,11304.35,11505.02,330],["2018-04-19",11371.24,11371.24,11036.79,11036.79,3810],["2018-04-20",11070.23,11070.23,10702.34,10769.23,9320],["2018-04-23",10969.9,11036.79,10167.22,10635.45,12670],["2018-04-24",10535.12,10568.56,10033.44,10234.11,11200],["2018-04-26",10234.11,10568.56,9899.67,10568.56,12880],["2018-04-27",10836.12,10836.12,9832.78,10535.12,25100],["2018-05-02",10535.12,11036.79,10535.12,10635.45,13260],["2018-05-03",10903.01,11003.34,10635.45,10668.9,42080],["2018-05-04",10936.45,10936.45,10602.01,10635.45,2630],["2018-05-07",10568.56,10836.12,10568.56,10836.12,4820],["2018-05-08",10635.45,10836.12,10635.45,10735.79,7820],["2018-05-09",10903.01,11471.57,10903.01,11471.57,105480],["2018-05-10",12040.13,12040.13,10769.23,10769.23,24330],["2018-05-11",10903.01,11337.79,10367.89,10367.89,29890],["2018-05-14",11070.23,11070.23,11036.79,11070.23,56030],["2018-05-15",11638.8,11638.8,11103.68,11371.24,17994870],["2018-05-16",11170.57,12040.13,11170.57,11571.91,62690],["2018-05-17",11571.91,11973.24,11304.35,11571.91,28170],["2018-05-18",11872.91,11872.91,11237.46,11371.24,13010],["2018-05-21",11538.46,11538.46,11036.79,11036.79,14660],["2018-05-22",11170.57,11371.24,10434.78,10702.34,26390],["2018-05-23",10468.23,11003.34,10468.23,10702.34,12550],["2018-05-24",11036.79,11036.79,10401.34,10702.34,5100],["2018-05-25",10702.34,10769.23,10401.34,10769.23,6470],["2018-05-28",10367.89,10367.89,10033.44,10033.44,125720],["2018-05-29",10167.22,10434.78,10033.44,10367.89,3990],["2018-05-30",10434.78,10434.78,10033.44,10367.89,6730],["2018-05-31",10367.89,10434.78,10066.89,10434.78,3760],["2018-06-01",10066.89,10702.34,10066.89,10702.34,11840],["2018-06-04",10702.34,10769.23,10668.9,10769.23,7650],["2018-06-05",10769.23,11103.68,10769.23,11103.68,29840],["2018-06-06",11103.68,11270.9,11103.68,11137.12,46970],["2018-06-07",11204.01,11438.13,11137.12,11371.24,14060],["2018-06-08",10869.57,11304.35,10602.01,11103.68,24820],["2018-06-11",11371.24,11571.91,11170.57,11438.13,16410],["2018-06-12",11505.02,11505.02,11036.79,11304.35,17180],["2018-06-13",11304.35,11371.24,11036.79,11237.46,6070],["2018-06-14",11237.46,11337.79,10903.01,11204.01,20930],["2018-06-15",11270.9,11371.24,10903.01,11204.01,13920],["2018-06-18",10936.45,11170.57,10702.34,11137.12,45410],["2018-06-19",10702.34,10969.9,10367.89,10635.45,10330],["2018-06-20",10635.45,10836.12,10635.45,10836.12,920],["2018-06-21",10836.12,10969.9,10635.45,10836.12,2990],["2018-06-22",10836.12,10836.12,10635.45,10769.23,3980],["2018-06-25",10769.23,11036.79,10668.9,10836.12,4120],["2018-06-26",10903.01,10903.01,10668.9,10836.12,5760],["2018-06-27",10702.34,10836.12,10668.9,10668.9,930],["2018-06-28",10836.12,10836.12,10167.22,10802.68,2640],["2018-06-29",10568.56,10869.57,10568.56,10702.34,3610],["2018-07-02",10969.9,10969.9,10568.56,10702.34,200],["2018-07-03",10836.12,10836.12,10000.0,10000.0,5490],["2018-07-04",10668.9,10668.9,10033.44,10367.89,3440],["2018-07-05",10702.34,10702.34,9699.0,10033.44,8420],["2018-07-06",10033.44,10635.45,9899.67,10334.45,6980],["2018-07-09",10635.45,10635.45,9765.89,10434.78,820],["2018-07-10",10668.9,10668.9,10167.22,10568.56,6440],["2018-07-11",10568.56,10568.56,10167.22,10568.56,8590],["2018-07-12",10434.78,10535.12,10234.11,10535.12,11260],["2018-07-13",10568.56,10802.68,10100.33,10100.33,9010],["2018-07-16",10367.89,10568.56,10367.89,10434.78,3370],["2018-07-17",10568.56,10568.56,10033.44,10434.78,11300],["2018-07-18",10702.34,11137.12,10200.67,10635.45,2970],["2018-07-19",10769.23,10769.23,10234.11,10234.11,10470],["2018-07-20",10568.56,10568.56,10100.33,10234.11,32640],["2018-07-23",10033.44,10367.89,10033.44,10367.89,5990],["2018-07-24",10635.45,10635.45,10033.44,10468.23,3640],["2018-07-25",10033.44,10434.78,10033.44,10367.89,14360],["2018-07-26",9699.0,9765.89,9665.55,9665.55,106490],["2018-07-27",9230.77,9966.56,9230.77,9765.89,106440],["2018-07-30",9966.56,10301.0,9966.56,10234.11,37440],["2018-07-31",10234.11,10234.11,10033.44,10200.67,47400],["2018-08-01",10200.67,10200.67,9765.89,9966.56,36200],["2018-08-02",9765.89,9899.67,9699.0,9832.78,8300],["2018-08-03",10167.22,10167.22,9765.89,9899.67,19810],["2018-08-06",9899.67,9899.67,9699.0,9866.22,20200],["2018-08-07",9866.22,9899.67,9799.33,9799.33,11860],["2018-08-08",9732.44,9866.22,9732.44,9799.33,4820],["2018-08-09",9799.33,9799.33,9699.0,9765.89,10790],["2018-08-10",9699.0,9765.89,9699.0,9765.89,8910],["2018-08-13",9699.0,9765.89,9565.22,9665.55,19220],["2018-08-14",9665.55,9765.89,9531.77,9699.0,21730],["2018-08-15",9699.0,9832.78,9632.11,9699.0,6350],["2018-08-16",9699.0,9699.0,9364.55,9632.11,25120],["2018-08-17",9431.44,9598.66,9297.66,9431.44,22010],["2018-08-20",9297.66,9464.88,9096.99,9096.99,24850],["2018-08-21",9732.44,9732.44,9498.33,9498.33,116920],["2018-08-22",9933.11,9933.11,9598.66,9632.11,59720],["2018-08-23",9632.11,9832.78,9632.11,9799.33,29050],["2018-08-24",9699.0,9866.22,9699.0,9832.78,99740],["2018-08-27",9765.89,9966.56,9598.66,9765.89,13300],["2018-08-28",9699.0,9832.78,9699.0,9832.78,17760],["2018-08-29",9765.89,9866.22,9765.89,9799.33,4360],["2018-08-30",9799.33,9832.78,9765.89,9765.89,6700],["2018-08-31",9832.78,9899.67,9699.0,9765.89,18470],["2018-09-04",9899.67,9899.67,9699.0,9832.78,23690],["2018-09-05",9765.89,9866.22,9699.0,9832.78,19200],["2018-09-06",9765.89,9899.67,9765.89,9899.67,15970],["2018-09-07",9765.89,9832.78,9765.89,9832.78,950],["2018-09-10",9732.44,9732.44,9699.0,9699.0,1570],["2018-09-11",9665.55,9765.89,9665.55,9765.89,4160],["2018-09-12",9799.33,10234.11,9799.33,10167.22,39790],["2018-09-13",10234.11,10234.11,10033.44,10234.11,33470],["2018-09-14",10234.11,10234.11,10234.11,10234.11,18720],["2018-09-17",10234.11,10234.11,10100.33,10167.22,9230],["2018-09-18",10167.22,10167.22,9866.22,10033.44,23090],["2018-09-19",10033.44,10367.89,10033.44,10100.33,24010],["2018-09-20",10100.33,10367.89,10033.44,10367.89,40490],["2018-09-21",10367.89,10367.89,9933.11,10167.22,32800],["2018-09-24",10334.45,10334.45,10167.22,10234.11,18200],["2018-09-25",10234.11,10702.34,10234.11,10635.45,69020],["2018-09-26",10969.9,10969.9,10501.67,10836.12,63510],["2018-09-27",11237.46,11571.91,11237.46,11571.91,131800],["2018-09-28",12240.8,12240.8,11772.58,12207.36,85840],["2018-10-01",12207.36,12207.36,11705.69,12040.13,59070],["2018-10-02",11739.13,12040.13,11739.13,11906.35,40350],["2018-10-03",12040.13,12040.13,11839.46,11939.8,45930],["2018-10-04",12040.13,12207.36,11973.24,12207.36,90670],["2018-10-05",12207.36,12240.8,11906.35,11906.35,74280],["2018-10-08",11521.74,12739.13,11521.74,12608.7,45250],["2018-10-09",12608.7,12608.7,12173.91,12347.83,23070],["2018-10-10",12347.83,12347.83,11739.13,11826.09,8350],["2018-10-11",11739.13,11739.13,11000.0,11000.0,49390],["2018-10-12",10565.22,11391.3,10565.22,11217.39,9360],["2018-10-15",12000.0,12000.0,11217.39,11304.35,23330],["2018-10-16",11695.65,11695.65,11260.87,11478.26,11000],["2018-10-17",11565.22,11565.22,11130.43,11173.91,16500],["2018-10-18",11173.91,11304.35,11043.48,11304.35,23980],["2018-10-19",10869.57,11217.39,10869.57,11043.48,16610],["2018-10-22",11043.48,11173.91,11043.48,11173.91,2900],["2018-10-23",11217.39,11217.39,10956.52,11000.0,2760],["2018-10-24",10956.52,11000.0,10608.7,10695.65,5040],["2018-10-25",9956.52,10173.91,9956.52,10173.91,16630],["2018-10-26",10652.17,10652.17,10347.83,10347.83,3120],["2018-10-29",10347.83,10347.83,9652.17,9695.65,19290],["2018-10-30",10086.96,10086.96,9173.91,9826.09,8430],["2018-10-31",9826.09,10391.3,9565.22,9739.13,8710],["2018-11-01",10260.87,10260.87,9391.3,9521.74,7440],["2018-11-02",8869.57,9608.7,8869.57,9565.22,29000],["2018-11-05",9565.22,9652.17,9304.35,9565.22,3140],["2018-11-06",9565.22,9565.22,9043.48,9043.48,10160],["2018-11-07",9565.22,9565.22,8417.39,8443.48,41750],["2018-11-08",9000.0,9000.0,8869.57,9000.0,24110],["2018-11-09",9043.48,9521.74,8452.17,8521.74,11420],["2018-11-12",8608.7,8913.04,8608.7,8913.04,2010],["2018-11-13",8695.65,8869.57,8695.65,8695.65,5150],["2018-11-14",9130.43,9130.43,8686.96,8695.65,7630],["2018-11-15",8695.65,8695.65,8260.87,8695.65,630],["2018-11-16",8695.65,8695.65,8260.87,8686.96,18300],["2018-11-19",8695.65,9000.0,8686.96,9000.0,4850],["2018-11-20",8956.52,8956.52,8695.65,8956.52,5580],["2018-11-21",8782.61,8782.61,8782.61,8782.61,30],["2018-11-22",8695.65,8695.65,8695.65,8695.65,1790],["2018-11-23",8608.7,8869.57,8565.22,8869.57,5810],["2018-11-26",8652.17,8739.13,8652.17,8695.65,17920],["2018-11-27",8095.65,8695.65,8095.65,8521.74,16820],["2018-11-28",7939.13,8495.65,7939.13,8086.96,10090],["2018-11-29",8086.96,8086.96,7565.22,7747.83,52560],["2018-11-30",8043.48,8043.48,7739.13,7747.83,21140],["2018-12-03",7991.3,8034.78,7782.61,8034.78,14310],["2018-12-04",7913.04,8000.0,7843.48,7913.04,9280],["2018-12-05",7913.04,8000.0,7826.09,7913.04,10200],["2018-12-06",7913.04,7913.04,7826.09,7913.04,12700],["2018-12-07",7739.13,7895.65,7739.13,7895.65,10690],["2018-12-10",7826.09,7904.35,7652.17,7652.17,4120],["2018-12-11",7652.17,7817.39,7565.22,7721.74,14460],["2018-12-12",7652.17,7756.52,7478.26,7652.17,8990],["2018-12-13",7652.17,8000.0,7652.17,7826.09,5200],["2018-12-14",7660.87,7826.09,7652.17,7739.13,13280],["2018-12-17",8086.96,8086.96,7739.13,7739.13,1250],["2018-12-18",7739.13,7826.09,7652.17,7826.09,2240],["2018-12-19",7826.09,7826.09,7373.91,7565.22,16710],["2018-12-20",7478.26,7565.22,7400.0,7565.22,9410],["2018-12-21",7391.3,7565.22,7391.3,7565.22,5690],["2018-12-24",7565.22,7565.22,7391.3,7391.3,9340],["2018-12-25",7391.3,7521.74,7130.43,7391.3,5500],["2018-12-26",7391.3,7391.3,6913.04,6913.04,4150],["2018-12-27",7304.35,7304.35,6695.65,6739.13,3750],["2018-12-28",6782.61,7208.7,6782.61,7208.7,16580],["2019-01-02",7208.7,7565.22,7043.48,7565.22,2930],["2019-01-03",7217.39,7304.35,7043.48,7217.39,10010],["2019-01-04",7130.43,7130.43,7043.48,7130.43,700],["2019-01-07",7130.43,7130.43,7130.43,7130.43,4200],["2019-01-08",7043.48,7130.43,6869.57,7043.48,2850],["2019-01-09",7043.48,7043.48,6956.52,7043.48,10550],["2019-01-10",6869.57,7043.48,6869.57,7043.48,360],["2019-01-11",6869.57,7530.43,6869.57,7478.26,500],["2019-01-14",7652.17,7652.17,7391.3,7478.26,4410],["2019-01-15",7391.3,7478.26,7043.48,7478.26,6850],["2019-01-16",7391.3,7565.22,7391.3,7478.26,3180],["2019-01-17",7478.26,7478.26,7478.26,7478.26,370],["2019-01-18",7478.26,7478.26,7130.43,7426.09,1420],["2019-01-21",7130.43,7130.43,6956.52,7000.0,13980],["2019-01-22",7000.0,7043.48,6956.52,6956.52,2100],["2019-01-23",6956.52,6956.52,6956.52,6956.52,7100],["2019-01-24",6956.52,6956.52,6956.52,6956.52,6740],["2019-01-25",6913.04,6913.04,6521.74,6913.04,13490],["2019-01-28",6608.7,6947.83,6608.7,6947.83,3070],["2019-01-29",6869.57,6869.57,6869.57,6869.57,760],["2019-01-30",6869.57,6869.57,6869.57,6869.57,1500],["2019-01-31",6869.57,6965.22,6869.57,6956.52,2400],["2019-02-01",7260.87,7260.87,6965.22,7043.48,3500],["2019-02-11",7391.3,7478.26,6556.52,7391.3,330],["2019-02-12",7130.43,7130.43,7069.57,7069.57,17370],["2019-02-13",7130.43,7382.61,7060.87,7382.61,17470],["2019-02-14",7217.39,7382.61,7130.43,7382.61,8970],["2019-02-15",7130.43,7347.83,7086.96,7130.43,12160],["2019-02-18",7208.7,7217.39,7130.43,7200.0,5060],["2019-02-19",7200.0,7217.39,7086.96,7086.96,14640],["2019-02-20",7086.96,7086.96,7086.96,7086.96,1370],["2019-02-21",7086.96,7165.22,7086.96,7121.74,4970],["2019-02-22",7130.43,7226.09,7130.43,7217.39,30270],["2019-02-25",7721.74,7721.74,7478.26,7721.74,20720],["2019-02-26",8173.91,8260.87,7826.09,8173.91,22870],["2019-02-27",8600.0,8608.7,7913.04,7913.04,8050],["2019-02-28",7913.04,8260.87,7913.04,7913.04,13850],["2019-03-01",7913.04,8434.78,7913.04,8260.87,9640],["2019-03-04",8695.65,8695.65,8086.96,8086.96,25010],["2019-03-05",8086.96,8260.87,8000.0,8173.91,12740],["2019-03-06",8173.91,8347.83,8008.7,8260.87,4770],["2019-03-07",7913.04,8086.96,7913.04,8086.96,680],["2019-03-08",7913.04,7913.04,7739.13,7826.09,5690],["2019-03-11",7304.35,7826.09,7304.35,7826.09,10020],["2019-03-12",7652.17,8130.43,7652.17,7913.04,2100],["2019-03-13",7782.61,8130.43,7782.61,7991.3,4110],["2019-03-14",7834.78,7834.78,7826.09,7834.78,5670],["2019-03-15",7991.3,7991.3,7826.09,7826.09,3440],["2019-03-18",7826.09,7982.61,7826.09,7826.09,12290],["2019-03-19",7826.09,7826.09,7826.09,7826.09,5970],["2019-03-20",7826.09,7826.09,7695.65,7817.39,270],["2019-03-21",7565.22,7817.39,7565.22,7817.39,710],["2019-03-22",7643.48,7826.09,7643.48,7826.09,27940],["2019-03-25",8000.0,8000.0,7565.22,7730.43,10970],["2019-03-26",7991.3,7991.3,7565.22,7808.7,650],["2019-03-27",7565.22,7913.04,7391.3,7808.7,6290],["2019-03-28",7495.65,7817.39,7495.65,7652.17,1910],["2019-03-29",7739.13,7739.13,7652.17,7695.65,1110],["2019-04-01",7695.65,7695.65,7695.65,7695.65,100],["2019-04-02",7565.22,7730.43,7565.22,7652.17,8550],["2019-04-03",7565.22,7643.48,7556.52,7556.52,7540],["2019-04-04",7565.22,7565.22,7408.7,7478.26,27220],["2019-04-05",7469.57,7695.65,7391.3,7652.17,5300],["2019-04-08",7730.43,7904.35,7730.43,7808.7,660],["2019-04-09",7739.13,7739.13,7565.22,7730.43,6510],["2019-04-10",7721.74,7739.13,7652.17,7652.17,1660],["2019-04-11",7565.22,7565.22,7565.22,7565.22,290],["2019-04-12",7652.17,7652.17,7565.22,7652.17,600],["2019-04-16",7565.22,7643.48,7565.22,7643.48,960],["2019-04-17",7565.22,7634.78,7565.22,7634.78,510],["2019-04-18",7565.22,7565.22,7565.22,7565.22,40],["2019-04-19",7565.22,7608.7,7434.78,7443.48,13280],["2019-04-22",7556.52,7556.52,7556.52,7556.52,10],["2019-04-23",7391.3,7391.3,7217.39,7391.3,8510],["2019-04-24",7478.26,7617.39,7478.26,7617.39,40],["2019-04-25",7139.13,7652.17,7139.13,7652.17,570],["2019-04-26",7217.39,7565.22,7217.39,7565.22,30],["2019-05-02",7565.22,7565.22,7043.48,7217.39,7280],["2019-05-03",7217.39,7217.39,7217.39,7217.39,1790],["2019-05-06",7217.39,7217.39,6956.52,6956.52,2100],["2019-05-07",6504.35,6956.52,6504.35,6956.52,1310],["2019-05-08",6947.83,7382.61,6947.83,7165.22,1870],["2019-05-09",7165.22,7165.22,6695.65,7165.22,1760],["2019-05-10",7165.22,7165.22,7165.22,7165.22,0],["2019-05-13",7043.48,7043.48,6704.35,7043.48,2870],["2019-05-14",6695.65,6956.52,6695.65,6713.04,5640],["2019-05-15",6713.04,6956.52,6713.04,6956.52,190],["2019-05-16",6939.13,6956.52,6939.13,6956.52,1500],["2019-05-17",6956.52,6956.52,6782.61,6939.13,1110],["2019-05-20",6930.43,6930.43,6721.74,6869.57,130],["2019-05-21",6956.52,6956.52,6869.57,6869.57,160],["2019-05-22",6826.09,6826.09,6826.09,6826.09,30],["2019-05-23",6956.52,6956.52,6947.83,6947.83,210],["2019-05-24",6947.83,6947.83,6947.83,6947.83,20],["2019-05-27",6947.83,6947.83,6869.57,6869.57,1060],["2019-05-28",6521.74,6521.74,6434.78,6521.74,10650],["2019-05-29",6521.74,6678.26,6521.74,6678.26,20],["2019-05-30",6678.26,6678.26,6521.74,6521.74,2140],["2019-05-31",6521.74,6521.74,6086.96,6095.65,28230],["2019-06-03",6130.43,6173.91,5669.57,5913.04,9330],["2019-06-04",6086.96,6086.96,6078.26,6078.26,3490],["2019-06-05",5695.65,5913.04,5695.65,5895.65,2830],["2019-06-06",5739.13,5739.13,5565.22,5565.22,14920],["2019-06-07",5478.26,5669.57,5478.26,5669.57,1170],["2019-06-10",5669.57,5669.57,5669.57,5669.57,80],["2019-06-11",5669.57,5817.39,5669.57,5817.39,670],["2019-06-12",5826.09,5956.52,5782.61,5956.52,190],["2019-06-13",5869.57,5956.52,5547.83,5956.52,17030],["2019-06-14",5869.57,5869.57,5869.57,5869.57,100],["2019-06-17",5913.04,5913.04,5652.17,5913.04,350],["2019-06-18",5730.43,5730.43,5565.22,5652.17,720],["2019-06-19",5695.65,5695.65,5565.22,5652.17,340],["2019-06-20",5347.83,5652.17,5304.35,5652.17,1910],["2019-06-21",5643.48,5652.17,5643.48,5643.48,580],["2019-06-24",5565.22,5565.22,5304.35,5304.35,24180],["2019-06-25",5304.35,5304.35,4956.52,5043.48,29740],["2019-06-26",5043.48,5217.39,5043.48,5217.39,5310],["2019-06-27",5217.39,5295.65,5217.39,5295.65,20],["2019-06-28",5217.39,5217.39,5043.48,5208.7,6030],["2019-07-01",5130.43,5130.43,5130.43,5130.43,5930],["2019-07-02",5173.91,5173.91,5000.0,5043.48,55530],["2019-07-03",5043.48,5391.3,5043.48,5295.65,9680],["2019-07-04",5217.39,5478.26,5217.39,5478.26,4030],["2019-07-05",5243.48,5860.87,5243.48,5565.22,14110],["2019-07-08",5565.22,5695.65,5565.22,5695.65,3120],["2019-07-09",5695.65,5869.57,5695.65,5739.13,5570],["2019-07-10",5739.13,5826.09,5686.96,5686.96,1270],["2019-07-11",5739.13,5826.09,5739.13,5826.09,8500],["2019-07-12",5826.09,5826.09,5817.39,5826.09,2100],["2019-07-15",5826.09,5826.09,5652.17,5652.17,2800],["2019-07-16",5652.17,5652.17,5652.17,5652.17,2500],["2019-07-17",5652.17,5739.13,5652.17,5739.13,340],["2019-07-18",5826.09,5826.09,5826.09,5826.09,10],["2019-07-19",5478.26,5652.17,5478.26,5652.17,260],["2019-07-22",5304.35,5391.3,5260.87,5304.35,6410],["2019-07-23",5304.35,5304.35,5304.35,5304.35,1280],["2019-07-24",5304.35,5391.3,5217.39,5295.65,1720],["2019-07-25",5260.87,5304.35,5217.39,5304.35,2250],["2019-07-26",5260.87,5660.87,5260.87,5513.04,14550],["2019-07-29",5260.87,5382.61,5217.39,5382.61,17940],["2019-07-30",5382.61,5643.48,5217.39,5643.48,5270],["2019-07-31",5260.87,5565.22,5260.87,5478.26,3650],["2019-08-01",5652.17,5652.17,5478.26,5478.26,5990],["2019-08-02",5478.26,5478.26,5391.3,5434.78,3800],["2019-08-05",5391.3,5565.22,5391.3,5434.78,5130],["2019-08-06",5391.3,5391.3,5304.35,5382.61,6860],["2019-08-07",5043.48,5382.61,5043.48,5382.61,260],["2019-08-08",5469.57,5469.57,5469.57,5469.57,10],["2019-08-09",5565.22,5652.17,5347.83,5347.83,10380],["2019-08-12",5373.91,5652.17,5373.91,5521.74,5350],["2019-08-13",5521.74,5521.74,5521.74,5521.74,4000],["2019-08-14",5434.78,5478.26,5347.83,5391.3,1760],["2019-08-15",5391.3,5391.3,5391.3,5391.3,3600],["2019-08-16",5391.3,5434.78,5373.91,5391.3,10000],["2019-08-19",5391.3,5391.3,5260.87,5391.3,50],["2019-08-20",5391.3,5391.3,5130.43,5217.39,10820],["2019-08-21",5391.3,5391.3,5173.91,5217.39,9320],["2019-08-22",5217.39,5217.39,5086.96,5086.96,17780],["2019-08-23",5130.43,5304.35,4947.83,5304.35,6750],["2019-08-26",5217.39,5304.35,5173.91,5304.35,5350],["2019-08-27",5434.78,5652.17,5313.04,5652.17,24240],["2019-08-28",5826.09,6000.0,5652.17,5652.17,20400],["2019-08-29",5573.91,5573.91,5478.26,5478.26,12280],["2019-08-30",5478.26,5652.17,5478.26,5652.17,3160],["2019-09-03",5260.87,5260.87,5260.87,5260.87,1990],["2019-09-04",5304.35,5478.26,5304.35,5478.26,5090],["2019-09-05",5521.74,5600.0,5434.78,5434.78,4900],["2019-09-06",5478.26,5478.26,5478.26,5478.26,3400],["2019-09-09",5486.96,5556.52,5478.26,5478.26,5190],["2019-09-10",5434.78,5521.74,5347.83,5347.83,5010],["2019-09-11",5478.26,5478.26,5478.26,5478.26,10],["2019-09-12",5565.22,5565.22,5565.22,5565.22,10],["2019-09-13",5565.22,5565.22,5565.22,5565.22,290],["2019-09-16",5565.22,5565.22,5565.22,5565.22,0],["2019-09-17",5565.22,5565.22,5565.22,5565.22,0],["2019-09-18",5304.35,5565.22,5304.35,5565.22,110],["2019-09-19",5182.61,5478.26,5182.61,5478.26,20],["2019-09-20",5478.26,5478.26,5469.57,5478.26,7770],["2019-09-23",5478.26,5478.26,5478.26,5478.26,120],["2019-09-24",5217.39,5565.22,5217.39,5565.22,1290],["2019-09-25",5565.22,5565.22,5565.22,5565.22,200],["2019-09-26",5478.26,5478.26,5304.35,5304.35,7650],["2019-09-27",5304.35,5304.35,5234.78,5304.35,2070],["2019-09-30",5565.22,5565.22,5565.22,5565.22,10],["2019-10-01",5565.22,5565.22,5217.39,5217.39,2940],["2019-10-02",5173.91,5304.35,5173.91,5304.35,17660],["2019-10-03",5286.96,5434.78,5286.96,5434.78,7020],["2019-10-04",5556.52,5556.52,5556.52,5556.52,70],["2019-10-07",5304.35,5391.3,5304.35,5391.3,5940],["2019-10-08",5608.7,5608.7,5391.3,5391.3,400],["2019-10-09",5565.22,5565.22,5565.22,5565.22,750],["2019-10-10",5565.22,5565.22,5565.22,5565.22,50],["2019-10-11",5565.22,5565.22,5565.22,5565.22,0],["2019-10-14",5565.22,5565.22,5565.22,5565.22,0],["2019-10-15",5191.3,5556.52,5191.3,5556.52,40],["2019-10-16",5434.78,5478.26,5434.78,5478.26,60],["2019-10-17",5217.39,5478.26,5217.39,5478.26,1600],["2019-10-18",5565.22,5565.22,5565.22,5565.22,20],["2019-10-21",5565.22,5565.22,5565.22,5565.22,0],["2019-10-22",5478.26,5478.26,5217.39,5434.78,240],["2019-10-23",5217.39,5434.78,5217.39,5434.78,1200],["2019-10-24",5434.78,5434.78,5434.78,5434.78,50],["2019-10-25",5391.3,5391.3,5217.39,5304.35,7400],["2019-10-28",5217.39,5226.09,5217.39,5217.39,4930],["2019-10-29",5217.39,5217.39,5217.39,5217.39,10],["2019-10-30",5217.39,5217.39,5130.43,5217.39,2950],["2019-10-31",5217.39,5217.39,5130.43,5130.43,2270],["2019-11-01",5130.43,5217.39,5043.48,5130.43,5530],["2019-11-04",5043.48,5043.48,4982.61,5000.0,9330],["2019-11-05",4956.52,4956.52,4869.57,4869.57,8630],["2019-11-06",5043.48,5043.48,4826.09,4869.57,7820],["2019-11-07",4826.09,5043.48,4826.09,4834.78,8410],["2019-11-08",4869.57,5017.39,4860.87,5017.39,2730],["2019-11-11",4956.52,4965.22,4956.52,4965.22,3650],["2019-11-12",4956.52,5000.0,4930.43,4973.91,2050],["2019-11-13",4991.3,5043.48,4982.61,5043.48,12950],["2019-11-14",5130.43,5304.35,5086.96,5173.91,21100],["2019-11-15",5217.39,5217.39,5173.91,5173.91,560],["2019-11-18",5130.43,5130.43,5130.43,5130.43,3320],["2019-11-19",5130.43,5130.43,5130.43,5130.43,3200],["2019-11-20",5130.43,5130.43,5130.43,5130.43,2190],["2019-11-21",5130.43,5130.43,5130.43,5130.43,5650],["2019-11-22",5130.43,5217.39,5000.0,5000.0,8000],["2019-11-25",5043.48,5043.48,5043.48,5043.48,2000],["2019-11-26",5200.0,5217.39,5000.0,5000.0,3010],["2019-11-27",5000.0,5217.39,5000.0,5217.39,320],["2019-11-28",5434.78,5434.78,5008.7,5008.7,410],["2019-11-29",5217.39,5217.39,5217.39,5217.39,10],["2019-12-02",5217.39,5217.39,5217.39,5217.39,0],["2019-12-03",5217.39,5217.39,5217.39,5217.39,50],["2019-12-04",5391.3,5391.3,5130.43,5217.39,2760],["2019-12-05",5217.39,5217.39,5130.43,5217.39,470],["2019-12-06",5365.22,5365.22,5217.39,5217.39,260],["2019-12-09",5217.39,5217.39,5217.39,5217.39,20],["2019-12-10",5217.39,5217.39,5217.39,5217.39,0],["2019-12-11",5217.39,5217.39,5217.39,5217.39,0],["2019-12-12",4869.57,4869.57,4852.17,4852.17,16080],["2019-12-13",4852.17,4869.57,4852.17,4869.57,180],["2019-12-16",4782.61,4869.57,4782.61,4869.57,110],["2019-12-17",5121.74,5130.43,4869.57,5130.43,240],["2019-12-18",5130.43,5130.43,5130.43,5130.43,130],["2019-12-19",4869.57,4869.57,4782.61,4782.61,80],["2019-12-20",5113.04,5113.04,5113.04,5113.04,60],["2019-12-23",5086.96,5086.96,4939.13,5078.26,2630],["2019-12-24",4869.57,5217.39,4782.61,5217.39,7390],["2019-12-25",4860.87,5165.22,4852.17,5165.22,1110],["2019-12-26",5208.7,5208.7,5208.7,5208.7,100],["2019-12-27",4852.17,5208.7,4852.17,5208.7,660],["2019-12-30",5165.22,5304.35,5147.83,5217.39,11410],["2019-12-31",5304.35,5478.26,5217.39,5217.39,1990],["2020-01-02",5217.39,5217.39,5130.43,5130.43,6230],["2020-01-03",5217.39,5217.39,4939.13,5217.39,15790],["2020-01-06",5260.87,5260.87,5147.83,5147.83,290],["2020-01-07",5260.87,5260.87,5156.52,5217.39,6980],["2020-01-08",5217.39,5260.87,5130.43,5217.39,10250],["2020-01-09",5217.39,5252.17,5217.39,5252.17,4550],["2020-01-10",5260.87,5260.87,5217.39,5217.39,2940],["2020-01-13",5391.3,5391.3,5269.57,5269.57,130],["2020-01-14",5269.57,5269.57,5173.91,5217.39,3900],["2020-01-15",5217.39,5217.39,4860.87,5217.39,610],["2020-01-16",5220.0,5580.0,5220.0,5580.0,20],["2020-01-17",5900.0,5900.0,5900.0,5900.0,20],["2020-01-20",5490.0,5490.0,5490.0,5490.0,10],["2020-01-21",5110.0,5490.0,5110.0,5490.0,2030],["2020-01-22",5400.0,5400.0,5400.0,5400.0,800],["2020-01-30",5400.0,5400.0,5030.0,5030.0,2690],["2020-01-31",4700.0,4810.0,4700.0,4710.0,16270],["2020-02-03",4750.0,4900.0,4400.0,4900.0,14700],["2020-02-04",4600.0,5000.0,4570.0,5000.0,6080],["2020-02-05",5000.0,5000.0,4650.0,4800.0,3060],["2020-02-06",4900.0,4900.0,4750.0,4800.0,16380],["2020-02-07",4990.0,4990.0,4800.0,4810.0,7380],["2020-02-10",4840.0,4840.0,4550.0,4830.0,1640],["2020-02-11",4990.0,4990.0,4600.0,4820.0,2490],["2020-02-12",4820.0,4990.0,4650.0,4960.0,9490],["2020-02-13",4800.0,5000.0,4650.0,4900.0,4030],["2020-02-14",4950.0,4950.0,4650.0,4650.0,8040],["2020-02-17",4970.0,4970.0,4610.0,4880.0,5120],["2020-02-18",4800.0,4800.0,4700.0,4700.0,2680],["2020-02-19",4400.0,4780.0,4400.0,4520.0,17380],["2020-02-20",4510.0,4700.0,4500.0,4650.0,8390],["2020-02-21",4790.0,4830.0,4660.0,4660.0,12230],["2020-02-24",4900.0,4900.0,4360.0,4700.0,11480],["2020-02-25",4700.0,4780.0,4650.0,4730.0,4510],["2020-02-26",4650.0,4680.0,4620.0,4620.0,5550],["2020-02-27",4620.0,4890.0,4620.0,4750.0,2800],["2020-02-28",4890.0,4890.0,4750.0,4750.0,70],["2020-03-02",4750.0,4750.0,4650.0,4650.0,2620],["2020-03-03",4610.0,4800.0,4610.0,4750.0,10430],["2020-03-04",4750.0,4900.0,4750.0,4900.0,4390],["2020-03-05",4900.0,4900.0,4650.0,4900.0,18620],["2020-03-06",4880.0,4880.0,4700.0,4880.0,6420],["2020-03-09",4650.0,4900.0,4540.0,4540.0,4460],["2020-03-10",4230.0,4780.0,4230.0,4740.0,17200],["2020-03-11",4900.0,4900.0,4410.0,4800.0,20620],["2020-03-12",4470.0,4650.0,4470.0,4470.0,10840],["2020-03-13",4160.0,4780.0,4160.0,4780.0,9890],["2020-03-16",4450.0,4800.0,4450.0,4450.0,16430],["2020-03-17",4150.0,4750.0,4140.0,4440.0,15390],["2020-03-18",4740.0,4740.0,4130.0,4680.0,970],["2020-03-19",4380.0,4710.0,4360.0,4360.0,14070],["2020-03-20",4100.0,4540.0,4060.0,4470.0,4670],["2020-03-23",4470.0,4470.0,4160.0,4160.0,1340],["2020-03-24",4160.0,4450.0,4160.0,4160.0,2700],["2020-03-25",4450.0,4450.0,4420.0,4420.0,20],["2020-03-26",4400.0,4700.0,4210.0,4480.0,500],["2020-03-27",4780.0,4780.0,4400.0,4400.0,580],["2020-03-30",4400.0,4400.0,4100.0,4100.0,10200],["2020-03-31",4380.0,4380.0,3820.0,4350.0,6740],["2020-04-01",4350.0,4350.0,4050.0,4100.0,17770],["2020-04-03",4290.0,4290.0,4000.0,4190.0,5220],["2020-04-06",4390.0,4390.0,4100.0,4200.0,8750],["2020-04-07",4200.0,4210.0,4000.0,4190.0,64650],["2020-04-08",4050.0,4100.0,4000.0,4100.0,4530],["2020-04-09",4100.0,4170.0,4080.0,4080.0,15540],["2020-04-10",4080.0,4100.0,4000.0,4000.0,10640],["2020-04-13",4000.0,4160.0,3980.0,4000.0,15400],["2020-04-14",3790.0,4000.0,3720.0,3990.0,29200],["2020-04-15",3920.0,4150.0,3740.0,4140.0,17080],["2020-04-16",4140.0,4140.0,4050.0,4090.0,11190],["2020-04-17",4070.0,4100.0,4000.0,4100.0,57890],["2020-04-20",4100.0,4110.0,4080.0,4110.0,20310],["2020-04-21",4100.0,4100.0,4000.0,4000.0,15370],["2020-04-22",4040.0,4280.0,4030.0,4030.0,10060],["2020-04-23",4050.0,4180.0,4050.0,4180.0,5740],["2020-04-24",4150.0,4200.0,4150.0,4200.0,5140],["2020-04-27",4440.0,4440.0,4200.0,4380.0,72210],["2020-04-28",4380.0,4380.0,4260.0,4260.0,4500],["2020-04-29",4280.0,4430.0,4280.0,4280.0,23660],["2020-05-04",4150.0,4350.0,4150.0,4210.0,1240],["2020-05-05",4210.0,4210.0,4150.0,4150.0,2540],["2020-05-06",4200.0,4300.0,4200.0,4200.0,4390],["2020-05-07",4350.0,4350.0,4200.0,4200.0,13470],["2020-05-08",4350.0,4350.0,4210.0,4300.0,17700],["2020-05-11",4300.0,4350.0,4250.0,4300.0,11960],["2020-05-12",4340.0,4350.0,4250.0,4300.0,17740],["2020-05-13",4300.0,4580.0,4300.0,4580.0,105190],["2020-05-14",4890.0,4900.0,4750.0,4840.0,29040],["2020-05-15",4850.0,4900.0,4750.0,4820.0,33180],["2020-05-18",4820.0,4820.0,4650.0,4700.0,28680],["2020-05-19",4500.0,4780.0,4500.0,4780.0,35910],["2020-05-20",4800.0,4850.0,4650.0,4800.0,50330],["2020-05-21",4820.0,4890.0,4750.0,4760.0,25960],["2020-05-22",4800.0,4850.0,4760.0,4800.0,44090],["2020-05-25",4800.0,5000.0,4800.0,5000.0,43690],["2020-05-26",5300.0,5350.0,5300.0,5350.0,50580],["2020-05-27",5720.0,5720.0,5720.0,5720.0,50040],["2020-05-28",6120.0,6120.0,6120.0,6120.0,23550],["2020-05-29",6540.0,6540.0,6540.0,6540.0,13470],["2020-06-01",6990.0,6990.0,6500.0,6900.0,277560],["2020-06-02",7340.0,7340.0,6420.0,6420.0,129480],["2020-06-03",6000.0,6400.0,5980.0,6000.0,60090],["2020-06-04",6000.0,6000.0,5600.0,5800.0,50660],["2020-06-05",5600.0,6200.0,5600.0,6200.0,39660],["2020-06-08",6620.0,6630.0,6500.0,6630.0,112010],["2020-06-09",7000.0,7000.0,6640.0,6700.0,104810],["2020-06-10",7160.0,7160.0,6350.0,6900.0,66120],["2020-06-11",6700.0,6990.0,6450.0,6450.0,44370],["2020-06-12",6030.0,6450.0,6000.0,6100.0,46140],["2020-06-15",6450.0,6510.0,5710.0,5710.0,40300],["2020-06-16",5710.0,6100.0,5710.0,6100.0,20050],["2020-06-17",6450.0,6460.0,6130.0,6400.0,30970],["2020-06-18",6160.0,6400.0,6160.0,6380.0,9440],["2020-06-19",6380.0,6390.0,6140.0,6350.0,2410],["2020-06-22",6200.0,6200.0,6100.0,6200.0,28990],["2020-06-23",6100.0,6350.0,6000.0,6240.0,70500],["2020-06-24",6240.0,6240.0,6020.0,6100.0,4570],["2020-06-25",5800.0,6100.0,5800.0,6100.0,36270],["2020-06-26",6360.0,6360.0,5800.0,6000.0,39920],["2020-06-29",5600.0,6000.0,5580.0,5580.0,23940],["2020-06-30",5650.0,5850.0,5190.0,5550.0,5480],["2020-07-01",5550.0,5560.0,5170.0,5400.0,27660],["2020-07-02",5040.0,5400.0,5030.0,5200.0,61480],["2020-07-03",5200.0,5300.0,5200.0,5250.0,33990],["2020-07-06",5250.0,5250.0,5100.0,5130.0,30580],["2020-07-07",5400.0,5400.0,5200.0,5250.0,17890],["2020-07-08",5330.0,5330.0,5150.0,5150.0,7160],["2020-07-09",5230.0,5230.0,5200.0,5230.0,10630],["2020-07-10",5230.0,5230.0,5050.0,5150.0,17860],["2020-07-13",5100.0,5200.0,5040.0,5200.0,23580],["2020-07-14",5180.0,5180.0,5000.0,5050.0,11170],["2020-07-15",5050.0,5190.0,5050.0,5070.0,11820],["2020-07-16",5100.0,5190.0,5040.0,5070.0,22430],["2020-07-17",5100.0,5180.0,5090.0,5120.0,14490],["2020-07-20",5100.0,5120.0,5080.0,5120.0,2920],["2020-07-21",5200.0,5200.0,5080.0,5090.0,10810],["2020-07-22",5090.0,5090.0,5050.0,5050.0,8930],["2020-07-23",4950.0,5000.0,4810.0,4810.0,15300],["2020-07-24",4810.0,5100.0,4750.0,5100.0,32910],["2020-07-27",4900.0,5300.0,4750.0,4750.0,17680],["2020-07-28",4450.0,5080.0,4450.0,5080.0,12020],["2020-07-29",5080.0,5080.0,4730.0,4800.0,17030],["2020-07-30",4800.0,4820.0,4800.0,4800.0,5670],["2020-07-31",5000.0,5000.0,4700.0,4900.0,2600],["2020-08-03",4560.0,4980.0,4560.0,4980.0,940],["2020-08-04",5000.0,5150.0,5000.0,5100.0,20140],["2020-08-05",5000.0,5100.0,5000.0,5100.0,1690],["2020-08-06",5050.0,5050.0,4800.0,5000.0,7770],["2020-08-07",4900.0,5000.0,4900.0,5000.0,18800],["2020-08-10",4900.0,5000.0,4900.0,5000.0,5310],["2020-08-11",4900.0,4900.0,4800.0,4900.0,15900],["2020-08-12",4900.0,5040.0,4900.0,5000.0,18010],["2020-08-13",5000.0,5000.0,4860.0,5000.0,3470],["2020-08-14",5350.0,5350.0,5150.0,5180.0,118180],["2020-08-17",5350.0,5350.0,5050.0,5050.0,5620],["2020-08-18",5200.0,5250.0,5100.0,5100.0,5280],["2020-08-19",5040.0,5190.0,5000.0,5120.0,24440],["2020-08-20",5120.0,5150.0,4800.0,5150.0,7980],["2020-08-21",5160.0,5160.0,5140.0,5140.0,10940],["2020-08-24",5200.0,5200.0,5000.0,5100.0,2380],["2020-08-25",5100.0,5100.0,5000.0,5010.0,15290],["2020-08-26",5010.0,5040.0,5000.0,5000.0,7850],["2020-08-27",5100.0,5150.0,5030.0,5030.0,36420],["2020-08-28",5030.0,5100.0,4920.0,5100.0,42640],["2020-08-31",5180.0,5180.0,5000.0,5080.0,21930],["2020-09-01",5000.0,5100.0,5000.0,5080.0,33470],["2020-09-03",5080.0,5170.0,5080.0,5170.0,51240],["2020-09-04",5170.0,5170.0,5000.0,5110.0,35700],["2020-09-07",5110.0,5110.0,4900.0,4950.0,32740],["2020-09-08",5010.0,5100.0,5000.0,5100.0,10450],["2020-09-09",5100.0,5100.0,4910.0,5100.0,11000],["2020-09-10",5020.0,5160.0,5020.0,5100.0,31640],["2020-09-11",5010.0,5130.0,5010.0,5100.0,15360],["2020-09-14",5050.0,5300.0,5050.0,5300.0,64290],["2020-09-15",5300.0,5300.0,5250.0,5290.0,6470],["2020-09-16",5250.0,5500.0,5250.0,5300.0,6690],["2020-09-17",5300.0,5350.0,5300.0,5300.0,30780],["2020-09-18",5300.0,5300.0,5170.0,5300.0,22400],["2020-09-21",5200.0,5250.0,5130.0,5200.0,15280],["2020-09-22",5200.0,5300.0,5000.0,5280.0,17860],["2020-09-23",5200.0,5250.0,5200.0,5200.0,14430],["2020-09-24",5200.0,5210.0,5200.0,5200.0,25340],["2020-09-25",5200.0,5290.0,5100.0,5270.0,40460],["2020-09-28",5270.0,5270.0,5250.0,5270.0,9270],["2020-09-29",5270.0,5280.0,5230.0,5250.0,27630],["2020-09-30",5250.0,5270.0,5250.0,5250.0,12780],["2020-10-01",5250.0,5270.0,5250.0,5270.0,13420],["2020-10-02",5100.0,5240.0,5100.0,5240.0,5140],["2020-10-05",5250.0,5260.0,5200.0,5250.0,29840],["2020-10-06",5200.0,5250.0,5200.0,5250.0,7100],["2020-10-07",5220.0,5250.0,5150.0,5250.0,29840],["2020-10-08",5100.0,5230.0,5100.0,5230.0,11360],["2020-10-09",5230.0,5240.0,5150.0,5230.0,6450],["2020-10-12",5250.0,5250.0,5180.0,5180.0,5240],["2020-10-13",5180.0,5200.0,5180.0,5200.0,12510],["2020-10-14",5200.0,5240.0,5200.0,5230.0,22270],["2020-10-15",5220.0,5300.0,5220.0,5280.0,71820],["2020-10-16",5640.0,5640.0,5300.0,5550.0,27770],["2020-10-19",5540.0,5540.0,5410.0,5520.0,20580],["2020-10-20",5410.0,5520.0,5200.0,5520.0,20290],["2020-10-21",5520.0,5520.0,5220.0,5400.0,21840],["2020-10-22",5200.0,5380.0,5200.0,5260.0,14860],["2020-10-23",5400.0,5400.0,5350.0,5350.0,8900],["2020-10-26",5350.0,5400.0,5250.0,5400.0,23150],["2020-10-27",5220.0,5300.0,5200.0,5200.0,37140],["2020-10-28",5200.0,5210.0,5000.0,5210.0,4560],["2020-10-29",4850.0,5500.0,4850.0,5250.0,29050],["2020-10-30",5250.0,5500.0,5160.0,5350.0,1820],["2020-11-02",5350.0,5500.0,5350.0,5400.0,50000],["2020-11-03",5400.0,5500.0,5300.0,5400.0,26640],["2020-11-04",5120.0,5500.0,5060.0,5400.0,21290],["2020-11-05",5500.0,5500.0,5310.0,5500.0,12320],["2020-11-06",5500.0,5500.0,5450.0,5450.0,910],["2020-11-09",5350.0,5450.0,5240.0,5400.0,15990],["2020-11-10",5450.0,5450.0,5350.0,5350.0,11590],["2020-11-11",5450.0,5720.0,5450.0,5700.0,71730],["2020-11-12",5750.0,6090.0,5740.0,6090.0,112510],["2020-11-13",6510.0,6510.0,6500.0,6510.0,78410],["2020-11-16",6960.0,6960.0,6960.0,6960.0,120660],["2020-11-17",7440.0,7440.0,7440.0,7440.0,62880],["2020-11-18",7960.0,7960.0,7960.0,7960.0,46170],["2020-11-19",8510.0,8510.0,8510.0,8510.0,157020],["2020-11-20",9100.0,9100.0,8010.0,8250.0,484760],["2020-11-23",8250.0,8820.0,8250.0,8820.0,227450],["2020-11-24",9430.0,9430.0,9430.0,9430.0,64660],["2020-11-25",10050.0,10050.0,10050.0,10050.0,101970],["2020-11-26",10750.0,10750.0,10700.0,10750.0,453620],["2020-11-27",11500.0,11500.0,11500.0,11500.0,24970],["2020-11-30",12300.0,12300.0,12300.0,12300.0,35150],["2020-12-01",12900.0,13150.0,12200.0,13150.0,705230],["2020-12-02",14050.0,14050.0,14000.0,14050.0,1011330],["2020-12-03",14900.0,15000.0,13300.0,14650.0,568790],["2020-12-04",13650.0,14200.0,13650.0,13650.0,360950],["2020-12-07",12700.0,12700.0,12700.0,12700.0,172000],["2020-12-08",11850.0,11850.0,11850.0,11850.0,92110],["2020-12-09",11050.0,11050.0,11050.0,11050.0,115870],["2020-12-10",10300.0,11800.0,10300.0,11800.0,518900],["2020-12-11",12600.0,12600.0,11800.0,12400.0,608490],["2020-12-14",12400.0,12700.0,12200.0,12450.0,368540],["2020-12-15",11800.0,12300.0,11600.0,12300.0,388920],["2020-12-16",13100.0,13100.0,12400.0,12750.0,219050],["2020-12-17",12400.0,12700.0,12400.0,12400.0,184080],["2020-12-18",12400.0,12400.0,12100.0,12300.0,143000],["2020-12-21",11800.0,12200.0,11800.0,12000.0,272910],["2020-12-22",12600.0,12800.0,12300.0,12800.0,382620],["2020-12-23",13300.0,13650.0,13000.0,13650.0,357650],["2020-12-24",13650.0,13800.0,12800.0,13100.0,181990],["2020-12-25",12800.0,13650.0,12500.0,13300.0,225420],["2020-12-28",13950.0,13950.0,13000.0,13200.0,188240],["2020-12-29",13200.0,13200.0,12950.0,12950.0,296970],["2020-12-30",12800.0,13200.0,12800.0,12900.0,110650],["2020-12-31",12600.0,13000.0,12600.0,12800.0,119180],["2021-01-04",12800.0,13650.0,12800.0,13650.0,428600],["2021-01-05",14400.0,14400.0,13750.0,13900.0,230600],["2021-01-06",13450.0,13900.0,13450.0,13500.0,293300],["2021-01-07",13200.0,13500.0,13100.0,13250.0,149700],["2021-01-08",13300.0,13700.0,13250.0,13350.0,126200],["2021-01-11",13400.0,13450.0,13150.0,13250.0,182600],["2021-01-12",13200.0,14000.0,13100.0,14000.0,229700],["2021-01-13",13900.0,14600.0,13900.0,14100.0,867800],["2021-01-14",14100.0,14300.0,14050.0,14100.0,269300],["2021-01-15",14500.0,14500.0,14000.0,14150.0,160100],["2021-01-18",14150.0,14200.0,13900.0,14100.0,187300],["2021-01-19",14050.0,14050.0,13150.0,13350.0,146300],["2021-01-20",13350.0,13400.0,12450.0,12900.0,159600],["2021-01-21",13800.0,13800.0,13200.0,13800.0,227600],["2021-01-22",14700.0,14700.0,13850.0,14000.0,399300],["2021-01-25",14100.0,14750.0,14000.0,14000.0,718000],["2021-01-26",13500.0,13900.0,13100.0,13400.0,188700],["2021-01-27",13400.0,13500.0,12900.0,12900.0,125300],["2021-01-28",12000.0,12050.0,12000.0,12000.0,146500],["2021-01-29",11200.0,12550.0,11200.0,12500.0,154000],["2021-02-01",13350.0,13350.0,13000.0,13000.0,312300],["2021-02-02",13000.0,13200.0,12950.0,13100.0,84400],["2021-02-03",13000.0,13300.0,12600.0,13250.0,83500],["2021-02-04",13250.0,13300.0,13200.0,13250.0,92900],["2021-02-05",13500.0,13500.0,13100.0,13250.0,83700],["2021-02-08",13250.0,13450.0,13050.0,13200.0,110800],["2021-02-09",13000.0,13550.0,12900.0,13550.0,124900],["2021-02-17",13550.0,14000.0,13500.0,14000.0,115200],["2021-02-18",14000.0,14000.0,13600.0,13600.0,95900],["2021-02-19",13400.0,13800.0,13400.0,13800.0,60300],["2021-02-22",13800.0,14200.0,13500.0,14100.0,205100],["2021-02-23",14200.0,14200.0,13850.0,13900.0,96700],["2021-02-24",13400.0,13900.0,13400.0,13600.0,74500],["2021-02-25",13500.0,13750.0,13500.0,13600.0,50600],["2021-02-26",13600.0,14550.0,13500.0,14550.0,585300],["2021-03-01",15550.0,15550.0,15400.0,15550.0,443700],["2021-03-02",16600.0,16600.0,16000.0,16350.0,761800],["2021-03-03",16000.0,17450.0,15800.0,17450.0,937200],["2021-03-04",18450.0,18650.0,17600.0,18500.0,672000],["2021-03-05",18100.0,18900.0,17600.0,18650.0,437100],["2021-03-08",18000.0,19700.0,17850.0,18950.0,932900],["2021-03-09",18950.0,19450.0,17950.0,18600.0,398600],["2021-03-10",18500.0,18500.0,17500.0,17550.0,586400],["2021-03-11",17350.0,17850.0,17300.0,17800.0,388800],["2021-03-12",18200.0,18200.0,17000.0,17600.0,272000],["2021-03-15",17600.0,17650.0,17100.0,17300.0,260900],["2021-03-16",17200.0,17200.0,16800.0,17150.0,179700],["2021-03-17",17150.0,17650.0,17100.0,17500.0,174500],["2021-03-18",17600.0,17700.0,17200.0,17400.0,176000],["2021-03-19",17400.0,17850.0,17300.0,17700.0,319500],["2021-03-22",17700.0,17800.0,17350.0,17350.0,134200],["2021-03-23",17350.0,17350.0,16150.0,17000.0,256600],["2021-03-24",16200.0,17000.0,16000.0,16200.0,182400],["2021-03-25",16200.0,16500.0,15900.0,16100.0,259200],["2021-03-26",15800.0,16300.0,15200.0,15800.0,185300],["2021-03-29",15700.0,16400.0,15700.0,16100.0,130200],["2021-03-30",16100.0,16500.0,16000.0,16200.0,76500],["2021-03-31",16200.0,17000.0,16200.0,16850.0,360200],["2021-04-01",17400.0,17400.0,16850.0,17000.0,192900],["2021-04-02",17050.0,17250.0,16850.0,16850.0,138900],["2021-04-05",17150.0,17200.0,16500.0,16800.0,142300],["2021-04-06",16250.0,16700.0,16250.0,16400.0,159900],["2021-04-07",16400.0,17000.0,16300.0,16800.0,176100],["2021-04-08",17200.0,17200.0,16600.0,16850.0,168600],["2021-04-09",16850.0,16850.0,16550.0,16800.0,195600],["2021-04-12",16800.0,17150.0,16800.0,17100.0,440900],["2021-04-13",17200.0,17550.0,17000.0,17250.0,452800],["2021-04-14",17300.0,18450.0,17000.0,18450.0,1401900],["2021-04-15",19300.0,19400.0,18600.0,18900.0,832100],["2021-04-16",19000.0,19150.0,18000.0,18300.0,511900],["2021-04-19",18300.0,19550.0,18000.0,19550.0,3426900],["2021-04-20",20300.0,20400.0,18200.0,19400.0,1387700],["2021-04-22",18600.0,19350.0,18200.0,18200.0,621700],["2021-04-23",17200.0,19300.0,17100.0,19100.0,984400],["2021-04-26",19100.0,19100.0,17800.0,17800.0,639000],["2021-04-27",17100.0,18500.0,17100.0,18000.0,331400],["2021-04-28",18000.0,18100.0,17500.0,18000.0,231900],["2021-04-29",18200.0,18500.0,17900.0,18100.0,432100],["2021-05-04",17600.0,18900.0,17300.0,18250.0,526900],["2021-05-05",18250.0,18600.0,18050.0,18200.0,429600],["2021-05-06",18200.0,18400.0,17900.0,17950.0,304100],["2021-05-07",17950.0,18950.0,17900.0,18800.0,953200],["2021-05-10",19000.0,20100.0,19000.0,20100.0,1126900],["2021-05-11",21500.0,21500.0,20100.0,20250.0,1738600],["2021-05-12",19650.0,20100.0,19500.0,20000.0,587000],["2021-05-13",20000.0,20500.0,19650.0,19950.0,574700],["2021-05-14",19400.0,19850.0,18850.0,19200.0,958600],["2021-05-17",19200.0,19200.0,18000.0,18400.0,708000],["2021-05-18",18500.0,19500.0,18500.0,18900.0,463300],["2021-05-19",19200.0,19200.0,18500.0,18700.0,411400],["2021-05-20",18250.0,18400.0,17500.0,17900.0,626100],["2021-05-21",17150.0,17800.0,17000.0,17500.0,553600],["2021-05-24",17500.0,17550.0,17250.0,17350.0,418900],["2021-05-25",17000.0,18250.0,17000.0,18100.0,434600],["2021-05-26",18150.0,18300.0,17600.0,17750.0,412300],["2021-05-27",17400.0,17700.0,17150.0,17300.0,305400],["2021-05-28",17300.0,17550.0,17100.0,17400.0,282200],["2021-05-31",17600.0,17850.0,17300.0,17800.0,379900],["2021-06-01",18000.0,18000.0,17500.0,17500.0,237100],["2021-06-02",17500.0,17500.0,17000.0,17000.0,311200],["2021-06-03",17000.0,17300.0,16900.0,16950.0,486100],["2021-06-04",17100.0,17500.0,16900.0,17450.0,335600],["2021-06-07",17500.0,17500.0,16850.0,17000.0,214300],["2021-06-08",16850.0,16950.0,16000.0,16000.0,368900],["2021-06-09",16000.0,16600.0,15500.0,16200.0,315700],["2021-06-10",16200.0,16350.0,15600.0,15900.0,171900],["2021-06-11",15800.0,16200.0,15800.0,16100.0,444700],["2021-06-14",16100.0,16500.0,16100.0,16300.0,180200],["2021-06-15",16300.0,16300.0,15900.0,16000.0,166100],["2021-06-16",16000.0,16000.0,15750.0,15900.0,178200],["2021-06-17",15800.0,15900.0,15800.0,15900.0,121100],["2021-06-18",16250.0,16900.0,15800.0,16600.0,580000],["2021-06-21",16800.0,17150.0,16600.0,16800.0,397400],["2021-06-22",16800.0,16800.0,16600.0,16600.0,173400],["2021-06-23",16700.0,16700.0,16000.0,16150.0,243800],["2021-06-24",16500.0,16500.0,15800.0,16000.0,249500],["2021-06-25",15800.0,16150.0,15800.0,16100.0,85200],["2021-06-28",16200.0,16600.0,16000.0,16350.0,204400],["2021-06-29",16400.0,17450.0,16250.0,17450.0,1465300],["2021-06-30",18300.0,18300.0,17450.0,17450.0,672700],["2021-07-01",17600.0,17600.0,17000.0,17250.0,251100],["2021-07-02",17150.0,17200.0,16050.0,16700.0,531700],["2021-07-05",16250.0,16700.0,16250.0,16400.0,356900],["2021-07-06",16900.0,16900.0,16350.0,16350.0,279100],["2021-07-07",16350.0,16350.0,15600.0,16050.0,555908],["2021-07-08",16050.0,16300.0,15500.0,15650.0,222900],["2021-07-09",15500.0,15650.0,14800.0,14900.0,233500],["2021-07-12",14150.0,14400.0,13900.0,13900.0,227500],["2021-07-13",14400.0,14400.0,13850.0,14000.0,206900],["2021-07-14",13850.0,14500.0,13700.0,14000.0,212100],["2021-07-15",13800.0,14200.0,13800.0,14200.0,102000],["2021-07-16",14400.0,14650.0,14200.0,14200.0,122800],["2021-07-19",14000.0,14100.0,13250.0,13250.0,280700],["2021-07-20",13000.0,13800.0,12900.0,13500.0,188500],["2021-07-21",13800.0,14100.0,13450.0,13500.0,167600],["2021-07-22",13400.0,13700.0,13300.0,13650.0,94900],["2021-07-23",13300.0,13650.0,13300.0,13400.0,186100],["2021-07-26",12800.0,13250.0,12600.0,13000.0,186600],["2021-07-27",13100.0,13500.0,13000.0,13400.0,110100],["2021-07-28",13400.0,13500.0,13200.0,13400.0,86500],["2021-07-29",13400.0,13600.0,13350.0,13500.0,98400],["2021-07-30",13550.0,13700.0,13400.0,13650.0,180400],["2021-08-02",13600.0,14200.0,13500.0,14000.0,340600],["2021-08-03",14200.0,14500.0,13900.0,13900.0,322000],["2021-08-04",13900.0,14250.0,13900.0,14100.0,156800],["2021-08-05",14000.0,14450.0,13900.0,14250.0,264000],["2021-08-06",14450.0,15000.0,14200.0,15000.0,507500],["2021-08-09",14900.0,15000.0,14650.0,15000.0,183000],["2021-08-10",15000.0,15800.0,15000.0,15250.0,249000],["2021-08-11",15250.0,15250.0,14900.0,14900.0,429100],["2021-08-12",14100.0,14850.0,14100.0,14750.0,241400],["2021-08-13",14650.0,14700.0,14300.0,14550.0,236600],["2021-08-16",14600.0,14900.0,14600.0,14900.0,295900],["2021-08-17",15000.0,15900.0,15000.0,15900.0,1026000],["2021-08-18",16900.0,16900.0,16250.0,16850.0,842500],["2021-08-19",17000.0,17500.0,17000.0,17200.0,408900],["2021-08-20",17000.0,17200.0,16000.0,16000.0,1155900],["2021-08-23",15700.0,15700.0,15100.0,15250.0,355800],["2021-08-24",15050.0,15850.0,15050.0,15550.0,190200],["2021-08-25",15600.0,16500.0,15300.0,16400.0,273600],["2021-08-26",16500.0,17000.0,16000.0,16000.0,228700],["2021-08-27",16000.0,16200.0,15600.0,16100.0,188600],["2021-08-30",16200.0,17000.0,16000.0,16900.0,686300],["2021-08-31",17000.0,17200.0,16600.0,16800.0,606600],["2021-09-01",16800.0,16800.0,16500.0,16650.0,388000],["2021-09-06",16300.0,17400.0,16300.0,17400.0,791900],["2021-09-07",17700.0,17950.0,17000.0,17000.0,862400],["2021-09-08",16850.0,17300.0,16850.0,16900.0,374600],["2021-09-09",16900.0,17500.0,16700.0,17200.0,720600],["2021-09-10",17200.0,17500.0,16900.0,17000.0,292700],["2021-09-13",17000.0,17200.0,16600.0,16600.0,299900],["2021-09-14",16150.0,16550.0,16000.0,16200.0,591800],["2021-09-15",16200.0,17300.0,15850.0,17300.0,612100],["2021-09-16",17900.0,17900.0,17000.0,17250.0,523100],["2021-09-17",17100.0,17600.0,16900.0,17250.0,558500],["2021-09-20",17250.0,17300.0,16700.0,16950.0,395400],["2021-09-21",16500.0,17000.0,16100.0,16800.0,401300],["2021-09-22",16900.0,17200.0,16800.0,17100.0,407800],["2021-09-23",17200.0,17300.0,16650.0,16900.0,256200],["2021-09-24",17000.0,17000.0,16500.0,16500.0,187700],["2021-09-27",16500.0,16650.0,16000.0,16000.0,318000],["2021-09-28",15800.0,16700.0,15800.0,16700.0,222000],["2021-09-29",16700.0,16800.0,16300.0,16550.0,148700],["2021-09-30",16900.0,17000.0,16500.0,16550.0,162400],["2021-10-01",16550.0,16850.0,16100.0,16450.0,227782],["2021-10-04",16650.0,17400.0,16650.0,17350.0,772200],["2021-10-05",17700.0,17700.0,17050.0,17150.0,353600],["2021-10-06",17150.0,17500.0,17150.0,17500.0,507000],["2021-10-07",17700.0,18500.0,17700.0,18250.0,1183600],["2021-10-08",18250.0,18450.0,17900.0,18000.0,409100],["2021-10-11",18100.0,18200.0,17900.0,18050.0,476700],["2021-10-12",18100.0,18100.0,17500.0,17750.0,551000],["2021-10-13",17850.0,17950.0,17400.0,17600.0,416700],["2021-10-14",17600.0,18050.0,17500.0,17900.0,436200],["2021-10-15",17900.0,18600.0,17900.0,18400.0,984200],["2021-10-18",18500.0,19000.0,18350.0,18500.0,731800],["2021-10-19",18500.0,18500.0,18150.0,18200.0,437400],["2021-10-20",18200.0,18300.0,18000.0,18200.0,373700],["2021-10-21",18200.0,18500.0,18200.0,18350.0,434800],["2021-10-22",18400.0,18700.0,18150.0,18200.0,258700],["2021-10-25",17500.0,18100.0,17500.0,17500.0,430000],["2021-10-26",17500.0,17500.0,16500.0,17300.0,525300],["2021-10-27",17300.0,17450.0,17100.0,17300.0,727200],["2021-10-28",17300.0,17700.0,17000.0,17700.0,594600],["2021-10-29",17950.0,17950.0,17300.0,17400.0,412400],["2021-11-01",17400.0,17500.0,17050.0,17150.0,476000],["2021-11-02",16900.0,17150.0,16900.0,17050.0,751700],["2021-11-03",17050.0,17200.0,16850.0,16850.0,614700],["2021-11-04",16850.0,17400.0,16600.0,17000.0,332900],["2021-11-05",17200.0,17200.0,16850.0,17150.0,333100],["2021-11-08",17150.0,17200.0,16950.0,17050.0,398500],["2021-11-09",17100.0,17100.0,16900.0,16900.0,404300],["2021-11-10",16900.0,16900.0,16700.0,16800.0,445900],["2021-11-11",16800.0,16800.0,16450.0,16600.0,478500],["2021-11-12",16650.0,16950.0,16600.0,16850.0,320900],["2021-11-15",17000.0,17000.0,16700.0,16750.0,404200],["2021-11-16",16750.0,16800.0,16500.0,16650.0,459600],["2021-11-17",16600.0,16800.0,16450.0,16450.0,422600],["2021-11-18",16500.0,16500.0,15900.0,15950.0,861400],["2021-11-19",15500.0,15600.0,15100.0,15200.0,688700],["2021-11-22",15000.0,15700.0,15000.0,15500.0,334400],["2021-11-23",15500.0,15500.0,15100.0,15500.0,213800],["2021-11-24",15550.0,15550.0,15300.0,15350.0,249000],["2021-11-25",15350.0,15500.0,15300.0,15400.0,310600],["2021-11-26",15400.0,15900.0,15350.0,15850.0,778800],["2021-11-29",15800.0,16300.0,15650.0,16250.0,802300],["2021-11-30",16250.0,16250.0,16100.0,16100.0,334700],["2021-12-01",16100.0,16100.0,15600.0,15750.0,457100],["2021-12-02",15750.0,15750.0,15450.0,15550.0,274700],["2021-12-03",15550.0,15700.0,15250.0,15250.0,354200],["2021-12-06",15100.0,15300.0,14300.0,14300.0,346600],["2021-12-07",14350.0,14800.0,14350.0,14750.0,126600],["2021-12-08",15100.0,15200.0,14600.0,14750.0,185700],["2021-12-09",14750.0,15000.0,14700.0,14800.0,115400],["2021-12-10",14700.0,15000.0,14500.0,14800.0,127900],["2021-12-13",15000.0,15000.0,14900.0,14950.0,193800],["2021-12-14",14950.0,15950.0,14850.0,15950.0,769700],["2021-12-15",15950.0,15950.0,15600.0,15700.0,283700],["2021-12-16",16000.0,16000.0,15200.0,15300.0,249700],["2021-12-17",15000.0,15200.0,14850.0,14850.0,469100],["2021-12-20",14800.0,15100.0,14800.0,14900.0,142300],["2021-12-21",14800.0,14900.0,14750.0,14850.0,217600],["2021-12-22",14850.0,14850.0,14650.0,14650.0,219000],["2021-12-23",14600.0,14650.0,14050.0,14350.0,396900],["2021-12-24",14200.0,14600.0,14200.0,14550.0,169100],["2021-12-27",14600.0,14700.0,14450.0,14500.0,85600],["2021-12-28",14500.0,14600.0,14350.0,14450.0,249100],["2021-12-29",14400.0,14550.0,14350.0,14450.0,174300],["2021-12-30",14450.0,14700.0,14450.0,14550.0,179400],["2021-12-31",14700.0,14750.0,14550.0,14650.0,297900],["2022-01-04",14650.0,14700.0,14500.0,14650.0,315900],["2022-01-05",14850.0,14850.0,14500.0,14500.0,258900],["2022-01-06",14500.0,14500.0,14400.0,14500.0,229400],["2022-01-07",14300.0,14500.0,14300.0,14450.0,325300],["2022-01-10",14500.0,14550.0,14250.0,14250.0,326500],["2022-01-11",14300.0,14500.0,14200.0,14250.0,133600],["2022-01-12",14250.0,14350.0,13800.0,14000.0,208000],["2022-01-13",14000.0,14300.0,14000.0,14150.0,404000],["2022-01-14",14150.0,14150.0,13800.0,13900.0,100500],["2022-01-17",13950.0,14100.0,13400.0,13400.0,220000],["2022-01-18",13400.0,13400.0,12500.0,12500.0,293700],["2022-01-19",12500.0,13000.0,12250.0,12450.0,132400],["2022-01-20",12450.0,13300.0,12250.0,13200.0,90900],["2022-01-21",12650.0,13600.0,12650.0,13300.0,127500],["2022-01-24",13350.0,13350.0,12500.0,12500.0,131200],["2022-01-25",12300.0,13350.0,12300.0,12900.0,105200],["2022-01-26",13350.0,13350.0,12900.0,13000.0,42600],["2022-01-27",12900.0,13100.0,12800.0,13000.0,63300],["2022-01-28",13000.0,13250.0,12800.0,12950.0,54600],["2022-02-07",13050.0,13500.0,13050.0,13300.0,94700],["2022-02-08",13300.0,14200.0,13250.0,14200.0,521800],["2022-02-09",14500.0,15150.0,14500.0,15150.0,978500],["2022-02-10",15900.0,15900.0,14700.0,14900.0,577900],["2022-02-11",14850.0,15250.0,14500.0,14850.0,328000],["2022-02-14",14500.0,15000.0,14350.0,14500.0,337100],["2022-02-15",14500.0,14500.0,14200.0,14400.0,175800],["2022-02-16",14400.0,14800.0,14400.0,14600.0,125900],["2022-02-17",14500.0,14700.0,14400.0,14600.0,185300],["2022-02-18",14600.0,14800.0,14350.0,14550.0,414200],["2022-02-21",14700.0,14700.0,14350.0,14450.0,377900],["2022-02-22",14400.0,14450.0,14100.0,14200.0,235300],["2022-02-23",14200.0,14500.0,14200.0,14400.0,192200],["2022-02-24",14450.0,14450.0,13650.0,13850.0,423900],["2022-02-25",14200.0,14200.0,13950.0,14000.0,154900],["2022-02-28",14700.0,14700.0,14450.0,14650.0,817800],["2022-03-01",14900.0,14950.0,14600.0,14600.0,832000],["2022-03-02",14650.0,14650.0,14350.0,14500.0,225100],["2022-03-03",14900.0,15500.0,14500.0,15500.0,1910600],["2022-03-04",16000.0,16000.0,15300.0,15300.0,1098300],["2022-03-07",15450.0,15950.0,15450.0,15750.0,850400],["2022-03-08",15500.0,15550.0,14950.0,15000.0,772000],["2022-03-09",15400.0,15400.0,14750.0,15350.0,596100],["2022-03-10",15000.0,15400.0,15000.0,15100.0,352600],["2022-03-11",15000.0,15100.0,14750.0,14750.0,468900],["2022-03-14",14800.0,14900.0,14000.0,14200.0,402700],["2022-03-15",14000.0,14350.0,13800.0,14300.0,415100],["2022-03-16",14700.0,14700.0,14250.0,14400.0,208100],["2022-03-17",14400.0,14650.0,13500.0,14250.0,255100],["2022-03-18",14250.0,14500.0,14250.0,14400.0,299700],["2022-03-21",14500.0,14700.0,14350.0,14400.0,301000],["2022-03-22",14500.0,14500.0,14350.0,14500.0,367900],["2022-03-23",14550.0,14700.0,14400.0,14450.0,406000],["2022-03-24",14500.0,14500.0,14350.0,14450.0,211800],["2022-03-25",14450.0,14500.0,14350.0,14500.0,339700],["2022-03-28",14400.0,14500.0,14250.0,14450.0,333300],["2022-03-29",14450.0,14450.0,14250.0,14300.0,218400],["2022-03-30",14250.0,14300.0,14000.0,14000.0,252000],["2022-03-31",14000.0,14200.0,13700.0,13750.0,288900],["2022-04-01",13700.0,14000.0,13500.0,13900.0,199700],["2022-04-04",14000.0,14100.0,13900.0,13950.0,149100],["2022-04-05",14000.0,14100.0,13900.0,14000.0,118000],["2022-04-06",14000.0,14200.0,13850.0,13850.0,220000],["2022-04-07",13800.0,14000.0,13750.0,13800.0,123700],["2022-04-08",13800.0,13850.0,13600.0,13600.0,154900],["2022-04-12",13500.0,13600.0,12750.0,13100.0,187100],["2022-04-13",13100.0,13200.0,12700.0,13050.0,131500],["2022-04-14",13500.0,13500.0,13000.0,13200.0,83200],["2022-04-15",13200.0,13200.0,12800.0,12800.0,112700],["2022-04-18",12000.0,12700.0,12000.0,12150.0,214900],["2022-04-19",12000.0,12500.0,11850.0,11850.0,161800],["2022-04-20",11850.0,11850.0,11050.0,11050.0,206100],["2022-04-21",11000.0,11000.0,10300.0,10500.0,251700],["2022-04-22",9770.0,10850.0,9770.0,10450.0,230500],["2022-04-25",10500.0,10800.0,9720.0,9800.0,106900],["2022-04-26",9750.0,10000.0,9400.0,10000.0,124400],["2022-04-27",10200.0,10450.0,10000.0,10450.0,99000],["2022-04-28",10700.0,10950.0,10550.0,10700.0,56400],["2022-04-29",10800.0,11000.0,10550.0,11000.0,69900],["2022-05-04",11200.0,11200.0,11000.0,11000.0,80000],["2022-05-05",11000.0,11150.0,10500.0,10550.0,87800],["2022-05-06",10550.0,10900.0,10400.0,10600.0,66800],["2022-05-09",10650.0,10650.0,9860.0,9860.0,137600],["2022-05-10",9190.0,9700.0,9190.0,9700.0,104000],["2022-05-11",9800.0,10000.0,9800.0,9900.0,60100],["2022-05-12",9900.0,9990.0,9350.0,9350.0,75500],["2022-05-13",9340.0,9400.0,8700.0,8700.0,171000],["2022-05-16",8950.0,9190.0,8670.0,8670.0,74400],["2022-05-17",8090.0,9100.0,8090.0,9050.0,128800],["2022-05-18",9540.0,9540.0,9100.0,9150.0,82200],["2022-05-19",9000.0,9100.0,8800.0,9000.0,92900],["2022-05-20",9000.0,9080.0,8800.0,8990.0,49600],["2022-05-23",8860.0,9100.0,8860.0,8950.0,58500],["2022-05-24",9060.0,9060.0,8700.0,8700.0,81900],["2022-05-25",8700.0,8900.0,8500.0,8780.0,114500],["2022-05-26",8800.0,9040.0,8800.0,8930.0,101100],["2022-05-27",8930.0,9350.0,8930.0,9310.0,216200],["2022-05-30",9340.0,9380.0,9200.0,9310.0,171500],["2022-05-31",9300.0,9300.0,9210.0,9220.0,77700],["2022-06-01",9250.0,9290.0,9100.0,9110.0,89600],["2022-06-02",9110.0,9140.0,8800.0,9000.0,64800],["2022-06-03",9000.0,9000.0,8400.0,8860.0,87400],["2022-06-06",8820.0,9000.0,8790.0,8880.0,76800],["2022-06-07",8900.0,8900.0,8400.0,8590.0,76500],["2022-06-08",8600.0,8700.0,8590.0,8690.0,115600],["2022-06-09",8780.0,9200.0,8770.0,9030.0,144700],["2022-06-10",9030.0,9150.0,8940.0,9030.0,73200],["2022-06-13",8400.0,8890.0,8400.0,8400.0,103400],["2022-06-14",8270.0,8300.0,8000.0,8110.0,136800],["2022-06-15",7740.0,8300.0,7690.0,7750.0,179300],["2022-06-16",7750.0,8200.0,7600.0,7820.0,70500],["2022-06-17",7800.0,7800.0,7360.0,7360.0,97900],["2022-06-20",6900.0,7200.0,6900.0,7150.0,183400],["2022-06-21",6900.0,7150.0,6650.0,6890.0,105700],["2022-06-22",6800.0,7140.0,6800.0,7090.0,43800],["2022-06-23",7100.0,7150.0,7010.0,7100.0,41200],["2022-06-24",7100.0,7250.0,7100.0,7200.0,63300],["2022-06-27",7190.0,7190.0,7000.0,7110.0,227600],["2022-06-28",7200.0,7300.0,7130.0,7170.0,55400],["2022-06-29",7180.0,7250.0,7090.0,7230.0,54200],["2022-06-30",7230.0,7260.0,7050.0,7050.0,82800],["2022-07-01",6700.0,7070.0,6700.0,7070.0,57500],["2022-07-04",7080.0,7100.0,6710.0,7010.0,53500],["2022-07-05",7000.0,7100.0,7000.0,7090.0,136000],["2022-07-06",7000.0,7100.0,6900.0,7030.0,50300],["2022-07-07",6800.0,7080.0,6800.0,6950.0,37400],["2022-07-08",7000.0,7090.0,6950.0,7000.0,33600],["2022-07-11",7140.0,7140.0,6970.0,7000.0,34700],["2022-07-12",7010.0,7150.0,7000.0,7150.0,55300],["2022-07-13",7140.0,7360.0,7100.0,7200.0,115100],["2022-07-14",7280.0,7280.0,7050.0,7200.0,78900],["2022-07-15",7200.0,7290.0,7000.0,7200.0,105200],["2022-07-18",7290.0,7290.0,7000.0,7000.0,105900],["2022-07-19",7010.0,7200.0,7000.0,7190.0,67900],["2022-07-20",7150.0,7500.0,7110.0,7350.0,197100],["2022-07-21",7350.0,7370.0,7200.0,7300.0,48200],["2022-07-22",7300.0,7300.0,7190.0,7200.0,55600],["2022-07-25",7200.0,7200.0,7000.0,7100.0,35600],["2022-07-26",7090.0,7090.0,7020.0,7060.0,40000],["2022-07-27",7070.0,7070.0,6900.0,6990.0,68600],["2022-07-28",7000.0,7200.0,6930.0,7090.0,82400],["2022-07-29",7050.0,7110.0,7050.0,7090.0,43000],["2022-08-01",7090.0,7310.0,7000.0,7230.0,175600],["2022-08-02",7250.0,7260.0,7170.0,7230.0,181300],["2022-08-03",7220.0,7590.0,7150.0,7300.0,356900],["2022-08-04",7790.0,7790.0,7590.0,7640.0,267500],["2022-08-05",7630.0,7630.0,7350.0,7600.0,157000],["2022-08-08",7600.0,8100.0,7500.0,7790.0,227900],["2022-08-09",7990.0,8000.0,7800.0,7950.0,261600],["2022-08-10",7960.0,7960.0,7750.0,7820.0,121300],["2022-08-11",7830.0,7830.0,7590.0,7650.0,204100],["2022-08-12",7650.0,7850.0,7520.0,7850.0,226400],["2022-08-15",7880.0,8000.0,7800.0,7980.0,197300],["2022-08-16",7960.0,8150.0,7950.0,8150.0,187500],["2022-08-17",8250.0,8250.0,7610.0,7610.0,267200],["2022-08-18",8000.0,8000.0,7620.0,7670.0,91100],["2022-08-19",7800.0,7880.0,7670.0,7690.0,69200],["2022-08-22",7680.0,7790.0,7500.0,7540.0,167300],["2022-08-23",7500.0,7660.0,7500.0,7660.0,80600],["2022-08-24",7800.0,7800.0,7570.0,7670.0,98300],["2022-08-25",7670.0,7750.0,7620.0,7720.0,73200],["2022-08-26",7750.0,7750.0,7550.0,7660.0,38800],["2022-08-29",7590.0,7600.0,7400.0,7500.0,107300],["2022-08-30",7500.0,7600.0,7470.0,7510.0,76600],["2022-08-31",7510.0,7600.0,7480.0,7500.0,81000],["2022-09-05",7500.0,7900.0,7500.0,7820.0,310500],["2022-09-06",7790.0,7980.0,7790.0,7830.0,105300],["2022-09-07",7830.0,7850.0,7500.0,7650.0,140100],["2022-09-08",7700.0,7700.0,7420.0,7430.0,63000],["2022-09-09",7450.0,7500.0,7220.0,7450.0,44200],["2022-09-12",7500.0,7600.0,7450.0,7460.0,48400],["2022-09-13",7220.0,7470.0,7200.0,7350.0,57100],["2022-09-14",7350.0,7350.0,7310.0,7350.0,70600],["2022-09-15",7350.0,7400.0,7200.0,7290.0,46600],["2022-09-16",7250.0,7280.0,7150.0,7170.0,28400],["2022-09-19",7170.0,7200.0,6700.0,6980.0,109200],["2022-09-20",6980.0,7000.0,6500.0,6800.0,184100],["2022-09-21",6800.0,6900.0,6700.0,6700.0,59800],["2022-09-22",6700.0,6800.0,6580.0,6780.0,52300],["2022-09-23",6900.0,6910.0,6600.0,6600.0,67500],["2022-09-26",6900.0,6900.0,6140.0,6180.0,145800],["2022-09-27",6210.0,6500.0,6050.0,6160.0,91700],["2022-09-28",6150.0,6160.0,6050.0,6050.0,92700],["2022-09-29",6100.0,6190.0,6000.0,6000.0,93800],["2022-09-30",6000.0,6100.0,5740.0,5950.0,125600],["2022-10-03",5950.0,5960.0,5540.0,5540.0,47500],["2022-10-04",5540.0,5880.0,5500.0,5540.0,63600],["2022-10-05",5210.0,5790.0,5210.0,5540.0,55500],["2022-10-06",5700.0,5700.0,5320.0,5380.0,31300],["2022-10-07",5300.0,5300.0,5010.0,5170.0,78800],["2022-10-10",4820.0,5400.0,4820.0,5260.0,49100],["2022-10-11",5010.0,5150.0,4900.0,4930.0,120800],["2022-10-12",4900.0,5100.0,4880.0,4950.0,85800],["2022-10-13",4980.0,4980.0,4880.0,4890.0,31800],["2022-10-14",5190.0,5190.0,4900.0,5000.0,73000],["2022-10-17",5000.0,5030.0,4900.0,4950.0,74600],["2022-10-18",5050.0,5050.0,4980.0,4990.0,75900],["2022-10-19",5000.0,5040.0,4930.0,4960.0,46400],["2022-10-20",4980.0,5000.0,4950.0,4950.0,49500],["2022-10-21",5000.0,5000.0,4700.0,4700.0,67200],["2022-10-24",4700.0,4700.0,4380.0,4400.0,56600],["2022-10-25",4450.0,4450.0,4110.0,4300.0,68600],["2022-10-26",4350.0,4480.0,4200.0,4300.0,22900],["2022-10-27",4200.0,4520.0,4200.0,4500.0,59200],["2022-10-28",4560.0,4770.0,4400.0,4400.0,38700],["2022-10-31",4100.0,4400.0,4100.0,4200.0,198300],["2022-11-01",4000.0,4430.0,4000.0,4430.0,75800],["2022-11-02",4430.0,4480.0,4250.0,4250.0,77800],["2022-11-03",4240.0,4430.0,4240.0,4300.0,41100],["2022-11-04",4310.0,4310.0,4000.0,4200.0,38000],["2022-11-07",3940.0,4300.0,3910.0,3950.0,76800],["2022-11-08",3700.0,4080.0,3700.0,3860.0,51700],["2022-11-09",4000.0,4060.0,3960.0,3990.0,49700],["2022-11-10",3990.0,3990.0,3800.0,3900.0,141400],["2022-11-11",3990.0,3990.0,3810.0,3840.0,62100],["2022-11-14",3850.0,3850.0,3630.0,3640.0,46500],["2022-11-15",3640.0,3730.0,3480.0,3480.0,45700],["2022-11-16",3500.0,3720.0,3240.0,3720.0,103400],["2022-11-17",3970.0,3980.0,3890.0,3980.0,82100],["2022-11-18",4250.0,4250.0,4000.0,4170.0,135100],["2022-11-21",4380.0,4380.0,4000.0,4240.0,100400],["2022-11-22",4350.0,4400.0,4200.0,4240.0,111400],["2022-11-23",4200.0,4250.0,4020.0,4020.0,29000],["2022-11-24",4050.0,4200.0,4050.0,4170.0,28200],["2022-11-25",4170.0,4250.0,4170.0,4250.0,48900],["2022-11-28",4490.0,4500.0,4300.0,4460.0,114000],["2022-11-29",4550.0,4690.0,4480.0,4540.0,125000],["2022-11-30",4540.0,4600.0,4440.0,4600.0,132600],["2022-12-01",4600.0,4900.0,4600.0,4700.0,243900],["2022-12-02",4700.0,4840.0,4490.0,4830.0,100900],["2022-12-05",4830.0,5000.0,4830.0,4950.0,237700],["2022-12-06",5290.0,5290.0,5290.0,5290.0,407300],["2022-12-07",5660.0,5660.0,5300.0,5660.0,525400],["2022-12-08",6050.0,6050.0,5590.0,5590.0,759000],["2022-12-09",5530.0,5650.0,5200.0,5300.0,225400],["2022-12-12",5530.0,5570.0,5250.0,5260.0,178400],["2022-12-13",4930.0,5190.0,4900.0,5010.0,297800],["2022-12-14",5020.0,5200.0,5020.0,5070.0,71100],["2022-12-15",5070.0,5180.0,5000.0,5080.0,73800],["2022-12-16",5080.0,5430.0,4840.0,5430.0,316400],["2022-12-19",5810.0,5810.0,5810.0,5810.0,231300],["2022-12-20",6210.0,6210.0,5410.0,6100.0,738300],["2022-12-21",6120.0,6200.0,5800.0,6100.0,273500],["2022-12-22",6000.0,6200.0,5700.0,5750.0,181700],["2022-12-23",5550.0,5620.0,5410.0,5500.0,104500],["2022-12-26",5420.0,5440.0,5120.0,5120.0,156200],["2022-12-27",4770.0,5470.0,4770.0,5470.0,378900],["2022-12-28",5500.0,5840.0,5470.0,5700.0,112300],["2022-12-29",5900.0,5900.0,5400.0,5400.0,79400],["2022-12-30",5400.0,5500.0,5200.0,5500.0,54600],["2023-01-03",5490.0,5850.0,5470.0,5700.0,311200],["2023-01-04",5700.0,5850.0,5390.0,5700.0,84100],["2023-01-05",5700.0,5700.0,5320.0,5450.0,149200],["2023-01-06",5400.0,5650.0,5400.0,5500.0,117500],["2023-01-09",5500.0,5600.0,5300.0,5350.0,84100],["2023-01-10",5200.0,5490.0,5200.0,5390.0,101000],["2023-01-11",5650.0,5650.0,5420.0,5450.0,158000],["2023-01-12",5450.0,5570.0,5300.0,5410.0,49700],["2023-01-13",5400.0,5520.0,5400.0,5410.0,110700],["2023-01-16",5500.0,5500.0,5410.0,5480.0,58200],["2023-01-17",5430.0,5750.0,5420.0,5750.0,872900],["2023-01-18",5800.0,5990.0,5790.0,5790.0,221100],["2023-01-19",5800.0,5800.0,5650.0,5690.0,284800],["2023-01-27",5750.0,5900.0,5690.0,5750.0,68900],["2023-01-30",5750.0,5900.0,5700.0,5790.0,153200],["2023-01-31",5930.0,5930.0,5690.0,5820.0,126200],["2023-02-01",5850.0,5930.0,5600.0,5600.0,208400],["2023-02-02",5600.0,5630.0,5400.0,5450.0,86600],["2023-02-03",5450.0,5570.0,5310.0,5500.0,99400],["2023-02-06",5580.0,5580.0,5400.0,5450.0,87100],["2023-02-07",5550.0,5550.0,5410.0,5450.0,69400],["2023-02-08",5450.0,5750.0,5380.0,5550.0,96400],["2023-02-09",5600.0,5660.0,5540.0,5540.0,47500],["2023-02-10",5500.0,5500.0,5400.0,5400.0,41300],["2023-02-13",5120.0,5450.0,5120.0,5270.0,47800],["2023-02-14",5540.0,5540.0,5110.0,5300.0,25500],["2023-02-15",5300.0,5440.0,5020.0,5420.0,64200],["2023-02-16",5420.0,5490.0,5350.0,5430.0,64400],["2023-02-17",5450.0,5460.0,5300.0,5380.0,68800],["2023-02-20",5490.0,5490.0,5380.0,5480.0,117200],["2023-02-21",5500.0,5500.0,5420.0,5460.0,163700],["2023-02-22",5460.0,5550.0,5280.0,5500.0,381400],["2023-02-23",5450.0,5510.0,5400.0,5500.0,166700],["2023-02-24",5600.0,5600.0,5380.0,5400.0,74500],["2023-02-27",5370.0,5410.0,5030.0,5030.0,161200],["2023-02-28",5030.0,5360.0,5030.0,5200.0,68800],["2023-03-01",5210.0,5210.0,5010.0,5200.0,25200],["2023-03-02",5210.0,5300.0,5100.0,5270.0,41300],["2023-03-03",5200.0,5350.0,5200.0,5200.0,39200],["2023-03-06",5200.0,5250.0,5000.0,5190.0,192700],["2023-03-07",5100.0,5210.0,5100.0,5210.0,95600],["2023-03-08",5200.0,5200.0,5100.0,5190.0,71200],["2023-03-09",5200.0,5240.0,5130.0,5170.0,58700],["2023-03-10",5160.0,5160.0,5100.0,5140.0,103800],["2023-03-13",5100.0,5150.0,5030.0,5100.0,86900],["2023-03-14",5100.0,5100.0,5000.0,5080.0,74200],["2023-03-15",5090.0,5150.0,5080.0,5090.0,99800],["2023-03-16",5000.0,5080.0,5000.0,5070.0,74900],["2023-03-17",5090.0,5100.0,5000.0,5070.0,95500],["2023-03-20",5070.0,5070.0,4950.0,4950.0,109600],["2023-03-21",4990.0,5000.0,4920.0,4950.0,76900],["2023-03-22",4950.0,4950.0,4900.0,4930.0,56700],["2023-03-23",4930.0,4930.0,4600.0,4900.0,48400],["2023-03-24",4920.0,4950.0,4900.0,4950.0,29500],["2023-03-27",4950.0,4950.0,4900.0,4920.0,82600],["2023-03-28",4920.0,5000.0,4920.0,4950.0,112000],["2023-03-29",4990.0,4990.0,4930.0,4940.0,92300],["2023-03-30",4930.0,4970.0,4920.0,4940.0,85000],["2023-03-31",4940.0,4940.0,4860.0,4900.0,143800],["2023-04-03",4900.0,4940.0,4810.0,4910.0,122200],["2023-04-04",4910.0,4990.0,4910.0,4920.0,109700],["2023-04-05",4920.0,5020.0,4900.0,5010.0,207400],["2023-04-06",5110.0,5110.0,5030.0,5070.0,64700],["2023-04-07",5070.0,5070.0,4990.0,5020.0,81700],["2023-04-10",5000.0,5020.0,4950.0,4950.0,87000],["2023-04-11",4950.0,5070.0,4890.0,4900.0,104800],["2023-04-12",4900.0,4900.0,4800.0,4850.0,256700],["2023-04-13",4540.0,4840.0,4540.0,4750.0,141400],["2023-04-14",4750.0,4880.0,4700.0,4700.0,103900],["2023-04-17",4800.0,4800.0,4660.0,4740.0,62100],["2023-04-18",4610.0,4780.0,4610.0,4720.0,45100],["2023-04-19",4720.0,4760.0,4700.0,4700.0,63000],["2023-04-20",4650.0,4720.0,4610.0,4680.0,67500],["2023-04-21",4700.0,4700.0,4550.0,4570.0,72200],["2023-04-24",4750.0,4750.0,4500.0,4510.0,67100],["2023-04-25",4500.0,4620.0,4500.0,4520.0,81800],["2023-04-26",4620.0,4700.0,4620.0,4690.0,120400],["2023-04-27",4700.0,4700.0,4590.0,4640.0,26900],["2023-04-28",4500.0,4680.0,4500.0,4640.0,149100],["2023-05-04",4600.0,4620.0,4550.0,4600.0,42700],["2023-05-05",4600.0,4650.0,4530.0,4600.0,32800],["2023-05-08",4520.0,4700.0,4510.0,4580.0,58200],["2023-05-09",4580.0,4600.0,4540.0,4560.0,55000],["2023-05-10",4560.0,4590.0,4540.0,4560.0,77100],["2023-05-11",4570.0,4760.0,4560.0,4750.0,189300],["2023-05-12",4790.0,5000.0,4740.0,4990.0,328100],["2023-05-15",4990.0,5090.0,4830.0,4830.0,293000],["2023-05-16",4830.0,4980.0,4820.0,4830.0,697900],["2023-05-17",4950.0,4950.0,4800.0,4810.0,115000],["2023-05-18",4800.0,4850.0,4720.0,4840.0,106600],["2023-05-19",4840.0,4840.0,4770.0,4800.0,84000],["2023-05-22",4800.0,4800.0,4710.0,4750.0,135500],["2023-05-23",4860.0,4860.0,4760.0,4760.0,84500],["2023-05-24",4770.0,4800.0,4720.0,4740.0,83200],["2023-05-25",4740.0,4760.0,4730.0,4730.0,36700],["2023-05-26",4730.0,4760.0,4720.0,4760.0,157400],["2023-05-29",4830.0,4990.0,4810.0,4960.0,419800],["2023-05-30",5000.0,5220.0,4960.0,5150.0,535000],["2023-05-31",5150.0,5300.0,5100.0,5200.0,335500],["2023-06-01",5210.0,5320.0,5130.0,5190.0,344800],["2023-06-02",5300.0,5400.0,5140.0,5400.0,477000],["2023-06-05",5770.0,5770.0,5770.0,5770.0,207400],["2023-06-06",6170.0,6170.0,6170.0,6170.0,235100],["2023-06-07",6600.0,6600.0,6600.0,6600.0,231600],["2023-06-08",7060.0,7060.0,7060.0,7060.0,562600],["2023-06-09",7550.0,7550.0,7000.0,7500.0,2481300],["2023-06-12",7780.0,7900.0,7200.0,7360.0,606400],["2023-06-13",7400.0,7570.0,7260.0,7360.0,923800],["2023-06-14",7300.0,7320.0,7000.0,7160.0,748700],["2023-06-15",7100.0,7130.0,6800.0,6970.0,375900],["2023-06-16",6970.0,7250.0,6800.0,6800.0,475800],["2023-06-19",6850.0,7120.0,6800.0,6850.0,212200],["2023-06-20",7140.0,7140.0,6750.0,6900.0,215900],["2023-06-21",6900.0,7130.0,6750.0,7080.0,629500],["2023-06-22",7090.0,7200.0,7080.0,7100.0,470500],["2023-06-23",7190.0,7450.0,7100.0,7210.0,730300],["2023-06-26",7200.0,7200.0,6800.0,6990.0,287300],["2023-06-27",6900.0,7150.0,6850.0,6950.0,367200],["2023-06-28",7000.0,7000.0,6800.0,6940.0,296200],["2023-06-29",6950.0,6950.0,6620.0,6620.0,474500],["2023-06-30",6420.0,6620.0,6420.0,6450.0,270300],["2023-07-03",6510.0,6900.0,6510.0,6900.0,247900],["2023-07-04",7380.0,7380.0,7060.0,7110.0,670300],["2023-07-05",7110.0,7180.0,6950.0,7000.0,345900],["2023-07-06",7000.0,7000.0,6510.0,6700.0,271800],["2023-07-07",6620.0,7050.0,6620.0,7050.0,240600],["2023-07-10",7000.0,7100.0,6780.0,6900.0,803200],["2023-07-11",7000.0,7100.0,6790.0,6800.0,5301933],["2023-07-12",7100.0,7100.0,6780.0,6990.0,793700],["2023-07-13",6990.0,7010.0,6850.0,6910.0,841110],["2023-07-14",7000.0,7390.0,7000.0,7390.0,1965300],["2023-07-17",7900.0,7900.0,7900.0,7900.0,5011433],["2023-07-18",8450.0,8450.0,8450.0,8450.0,6167640],["2023-07-19",9040.0,9040.0,7920.0,8100.0,2473800],["2023-07-20",8110.0,8300.0,8040.0,8050.0,714300],["2023-07-21",8000.0,8000.0,7700.0,7720.0,1807400],["2023-07-24",7740.0,8150.0,7540.0,7900.0,909300],["2023-07-25",7900.0,8000.0,7810.0,7810.0,476900],["2023-07-26",7800.0,7990.0,7780.0,7830.0,551200],["2023-07-27",7830.0,7840.0,7650.0,7730.0,841200],["2023-07-28",7700.0,7880.0,7700.0,7800.0,588600],["2023-07-31",7700.0,7750.0,7550.0,7630.0,1445400],["2023-08-01",7630.0,7830.0,7580.0,7690.0,392200],["2023-08-02",7600.0,7700.0,7440.0,7500.0,844600],["2023-08-03",7500.0,7630.0,7470.0,7480.0,293500],["2023-08-04",7450.0,7500.0,7390.0,7490.0,567400],["2023-08-07",7460.0,7660.0,7460.0,7590.0,3371700],["2023-08-08",7630.0,7670.0,7580.0,7610.0,358800],["2023-08-09",7600.0,7900.0,7510.0,7790.0,845700],["2023-08-10",7800.0,7970.0,7650.0,7660.0,535600],["2023-08-11",7600.0,7800.0,7500.0,7720.0,452600],["2023-08-14",7720.0,7960.0,7720.0,7810.0,542200],["2023-08-15",7900.0,7900.0,7650.0,7710.0,494900],["2023-08-16",7710.0,7710.0,7560.0,7590.0,462700],["2023-08-17",7770.0,7950.0,7500.0,7730.0,4128600],["2023-08-18",7540.0,7680.0,7190.0,7190.0,913800],["2023-08-21",7090.0,7090.0,6700.0,6810.0,529100],["2023-08-22",6710.0,6750.0,6360.0,6600.0,475800],["2023-08-23",6660.0,6730.0,6560.0,6600.0,335800],["2023-08-24",6600.0,6610.0,6550.0,6610.0,390800],["2023-08-25",6610.0,6610.0,6550.0,6570.0,314600],["2023-08-28",6590.0,7020.0,6510.0,7020.0,1453100],["2023-08-29",7050.0,7370.0,6980.0,6990.0,873700],["2023-08-30",7010.0,7210.0,6710.0,6940.0,893900],["2023-08-31",7000.0,7090.0,6830.0,6850.0,771400],["2023-09-05",6900.0,7200.0,6890.0,6990.0,554800],["2023-09-06",7050.0,7400.0,6880.0,7300.0,1590800],["2023-09-07",7400.0,7410.0,7070.0,7110.0,1253100],["2023-09-08",7100.0,7190.0,7000.0,7070.0,952000],["2023-09-11",7090.0,7100.0,6800.0,6850.0,4167754],["2023-09-12",6800.0,6890.0,6750.0,6860.0,757200],["2023-09-13",6810.0,7100.0,6810.0,6810.0,968200],["2023-09-14",6820.0,6820.0,6360.0,6500.0,1221800],["2023-09-15",6520.0,6690.0,6490.0,6540.0,455700],["2023-09-18",6210.0,6500.0,6160.0,6190.0,966400],["2023-09-19",6200.0,6340.0,5860.0,6210.0,393900],["2023-09-20",6290.0,6300.0,6210.0,6300.0,325600],["2023-09-21",6320.0,6740.0,6270.0,6740.0,1376000],["2023-09-22",6500.0,6690.0,6380.0,6440.0,598400],["2023-09-25",6440.0,6620.0,5990.0,5990.0,706200],["2023-09-26",6000.0,6050.0,5580.0,5800.0,517600],["2023-09-27",5800.0,6000.0,5700.0,5990.0,278100],["2023-09-28",6170.0,6170.0,5910.0,6000.0,193000],["2023-09-29",6010.0,6130.0,5800.0,5800.0,207200],["2023-10-02",5900.0,5950.0,5810.0,5850.0,154700],["2023-10-03",5650.0,5950.0,5580.0,5600.0,246500],["2023-10-04",5500.0,5610.0,5480.0,5580.0,496414],["2023-10-05",5470.0,5580.0,5250.0,5470.0,284300],["2023-10-06",5210.0,5590.0,5210.0,5300.0,354800],["2023-10-09",5300.0,5400.0,5300.0,5340.0,207500],["2023-10-10",5490.0,5490.0,5370.0,5420.0,258300],["2023-10-11",5420.0,5490.0,5400.0,5470.0,208500],["2023-10-12",5560.0,5560.0,5430.0,5450.0,206600],["2023-10-13",5450.0,5450.0,5350.0,5400.0,206400],["2023-10-16",5100.0,5330.0,5100.0,5200.0,365300],["2023-10-17",5300.0,5320.0,5220.0,5260.0,297400],["2023-10-18",5260.0,5260.0,4900.0,5130.0,393900],["2023-10-19",5130.0,5150.0,4910.0,4930.0,228400],["2023-10-20",4700.0,5000.0,4700.0,4900.0,168900],["2023-10-23",4910.0,4950.0,4680.0,4780.0,379000],["2023-10-24",4930.0,4930.0,4790.0,4790.0,156000],["2023-10-25",4800.0,4910.0,4730.0,4860.0,113000],["2023-10-26",4860.0,4860.0,4520.0,4520.0,405600],["2023-10-27",4500.0,4590.0,4250.0,4450.0,206000],["2023-10-30",4470.0,4510.0,4440.0,4440.0,162200],["2023-10-31",4450.0,4490.0,4250.0,4300.0,188800],["2023-11-01",4300.0,4430.0,4230.0,4420.0,207000],["2023-11-02",4590.0,4690.0,4430.0,4650.0,302800],["2023-11-03",4650.0,4800.0,4600.0,4620.0,195300],["2023-11-06",4620.0,4720.0,4590.0,4710.0,205100],["2023-11-07",4710.0,4710.0,4600.0,4660.0,135200],["2023-11-08",4700.0,4890.0,4620.0,4890.0,233100],["2023-11-09",4950.0,5180.0,4910.0,5060.0,509500],["2023-11-10",5070.0,5070.0,4850.0,4850.0,689800],["2023-11-13",4950.0,5120.0,4810.0,4950.0,497900],["2023-11-14",5090.0,5090.0,4890.0,4940.0,466400],["2023-11-15",5060.0,5060.0,4870.0,4890.0,2212136],["2023-11-16",4890.0,4890.0,4800.0,4890.0,275400],["2023-11-17",4930.0,4990.0,4800.0,4890.0,651600],["2023-11-20",4800.0,4850.0,4650.0,4760.0,851631],["2023-11-21",4800.0,4940.0,4760.0,4830.0,500800],["2023-11-22",4830.0,4830.0,4700.0,4780.0,497600],["2023-11-23",4800.0,4800.0,4710.0,4710.0,538800],["2023-11-24",4710.0,4720.0,4630.0,4680.0,314400],["2023-11-27",4830.0,4850.0,4560.0,4590.0,439600],["2023-11-28",4600.0,4620.0,4500.0,4610.0,290300],["2023-11-29",4610.0,4650.0,4580.0,4590.0,424347],["2023-11-30",4620.0,4650.0,4550.0,4590.0,792400],["2023-12-01",4650.0,4650.0,4570.0,4600.0,486200],["2023-12-04",4600.0,4750.0,4600.0,4740.0,943900],["2023-12-05",4750.0,4790.0,4680.0,4690.0,575600],["2023-12-06",4720.0,4720.0,4630.0,4690.0,679100],["2023-12-07",4690.0,4750.0,4610.0,4750.0,1108000],["2023-12-08",4750.0,5080.0,4740.0,5080.0,3605000],["2023-12-11",5430.0,5430.0,5100.0,5430.0,4711100],["2023-12-12",5600.0,5810.0,5600.0,5810.0,6863375],["2023-12-13",5970.0,5970.0,5500.0,5500.0,4589400],["2023-12-14",5550.0,5750.0,5120.0,5120.0,4623400],["2023-12-15",5050.0,5120.0,4850.0,4900.0,4447570],["2023-12-18",4900.0,5090.0,4850.0,4910.0,2114088],["2023-12-19",4920.0,5000.0,4820.0,4950.0,2353700],["2023-12-20",5000.0,5000.0,4850.0,4850.0,2044100],["2023-12-21",4880.0,4880.0,4760.0,4830.0,1663100],["2023-12-22",4810.0,4870.0,4800.0,4800.0,1033205],["2023-12-25",4810.0,5130.0,4800.0,5130.0,4494900],["2023-12-26",5280.0,5370.0,5180.0,5200.0,2479200],["2023-12-27",5200.0,5240.0,5030.0,5040.0,2735700],["2023-12-28",5110.0,5130.0,5040.0,5080.0,2358400],["2023-12-29",5100.0,5150.0,5070.0,5120.0,1800357],["2024-01-02",5150.0,5160.0,5010.0,5010.0,2227591],["2024-01-03",5050.0,5360.0,5040.0,5360.0,5360784],["2024-01-04",5730.0,5730.0,5310.0,5310.0,4987800],["2024-01-05",5330.0,5530.0,5290.0,5480.0,2556500],["2024-01-08",5600.0,5690.0,5380.0,5400.0,2913066],["2024-01-09",5410.0,5440.0,5240.0,5300.0,1949570],["2024-01-10",5300.0,5490.0,5280.0,5300.0,1265500],["2024-01-11",5320.0,5450.0,5280.0,5300.0,1745596],["2024-01-12",5340.0,5340.0,5200.0,5220.0,1623700],["2024-01-15",5230.0,5270.0,5100.0,5100.0,2249500],["2024-01-16",5100.0,5440.0,5080.0,5390.0,1659900],["2024-01-17",5370.0,5370.0,5240.0,5250.0,1018800],["2024-01-18",5340.0,5340.0,5140.0,5210.0,1162100],["2024-01-19",5290.0,5320.0,5220.0,5220.0,946000],["2024-01-22",5250.0,5580.0,5250.0,5550.0,5560000],["2024-01-23",5660.0,5660.0,5450.0,5480.0,1321000],["2024-01-24",5490.0,5650.0,5470.0,5480.0,2061700],["2024-01-25",5500.0,5630.0,5480.0,5510.0,2363400],["2024-01-26",5520.0,5600.0,5420.0,5420.0,2212700],["2024-01-29",5450.0,5480.0,5280.0,5330.0,2430300],["2024-01-30",5200.0,5360.0,5190.0,5360.0,1933900],["2024-01-31",5390.0,5400.0,5190.0,5190.0,2152800],["2024-02-01",5200.0,5280.0,5200.0,5270.0,776400],["2024-02-02",5280.0,5280.0,5180.0,5190.0,1608200],["2024-02-05",4830.0,4950.0,4830.0,4830.0,4946300],["2024-02-06",4500.0,4690.0,4500.0,4640.0,4233500],["2024-02-07",4670.0,4840.0,4670.0,4840.0,1128700],["2024-02-15",4950.0,4950.0,4860.0,4890.0,1332000],["2024-02-16",4950.0,4950.0,4860.0,4880.0,883400],["2024-02-19",5000.0,5220.0,5000.0,5220.0,4037200],["2024-02-20",5500.0,5500.0,5300.0,5420.0,3177600],["2024-02-21",5370.0,5440.0,5200.0,5310.0,1463400],["2024-02-22",5350.0,5390.0,5220.0,5280.0,1617800],["2024-02-23",5310.0,5600.0,5310.0,5380.0,3938300],["2024-02-26",5400.0,5450.0,5180.0,5380.0,2319000],["2024-02-27",5380.0,5600.0,5340.0,5450.0,2961500],["2024-02-28",5520.0,5540.0,5390.0,5420.0,1634400],["2024-02-29",5440.0,5460.0,5250.0,5310.0,1906000],["2024-03-01",5350.0,5400.0,5160.0,5260.0,2219800],["2024-03-04",5310.0,5390.0,5250.0,5280.0,2637648],["2024-03-05",5350.0,5640.0,5200.0,5640.0,6451500],["2024-03-06",6000.0,6000.0,5720.0,5830.0,4244500],["2024-03-07",5850.0,5880.0,5720.0,5790.0,2611700],["2024-03-08",5790.0,5800.0,5600.0,5650.0,3139800],["2024-03-11",5630.0,5640.0,5300.0,5300.0,3110500],["2024-03-12",5400.0,5400.0,5280.0,5280.0,1696000],["2024-03-13",5250.0,5380.0,5240.0,5350.0,1588700],["2024-03-14",5380.0,5410.0,5250.0,5270.0,1872800],["2024-03-15",5270.0,5330.0,5240.0,5310.0,1327400],["2024-03-18",5310.0,5360.0,4960.0,5200.0,2712600],["2024-03-19",5200.0,5400.0,5190.0,5290.0,1687800],["2024-03-20",5390.0,5390.0,5240.0,5290.0,1051800],["2024-03-21",5340.0,5340.0,5260.0,5300.0,1096300],["2024-03-22",5300.0,5400.0,5280.0,5320.0,1920800],["2024-03-25",5350.0,5440.0,5290.0,5290.0,1502600],["2024-03-26",5290.0,5310.0,5260.0,5290.0,833600],["2024-03-27",5300.0,5440.0,5200.0,5300.0,2061600],["2024-03-28",5300.0,5380.0,5200.0,5280.0,1800100],["2024-03-29",5220.0,5230.0,4960.0,5060.0,7131100],["2024-04-01",4950.0,5010.0,4860.0,4920.0,3280000],["2024-04-02",4900.0,5070.0,4800.0,5020.0,2192100],["2024-04-03",4850.0,5000.0,4670.0,4670.0,5272000],["2024-04-04",4350.0,4350.0,4350.0,4350.0,2363800],["2024-04-05",4050.0,4050.0,4050.0,4050.0,899400],["2024-04-08",3770.0,3770.0,3770.0,3770.0,1678100],["2024-04-09",3510.0,4030.0,3510.0,4030.0,8769400],["2024-04-10",4270.0,4270.0,4010.0,4030.0,1912500],["2024-04-11",3950.0,4000.0,3750.0,3750.0,2025200],["2024-04-12",3490.0,3490.0,3490.0,3490.0,1209200],["2024-04-15",3250.0,3250.0,3250.0,3250.0,1014000],["2024-04-16",3030.0,3030.0,3030.0,3030.0,673900],["2024-04-17",2830.0,3200.0,2830.0,2940.0,4797000],["2024-04-19",2830.0,3140.0,2830.0,3100.0,1882300],["2024-04-22",2980.0,3200.0,2950.0,2960.0,1228600],["2024-04-23",2960.0,2990.0,2760.0,2850.0,2107200],["2024-04-24",2820.0,2880.0,2760.0,2770.0,1191000],["2024-04-25",2790.0,2930.0,2750.0,2840.0,1327400],["2024-04-26",2850.0,2890.0,2750.0,2760.0,714800],["2024-05-02",2650.0,2740.0,2640.0,2660.0,841400],["2024-05-03",2550.0,2700.0,2550.0,2640.0,1190900],["2024-05-06",2650.0,2770.0,2650.0,2730.0,1585400],["2024-05-07",2840.0,2840.0,2740.0,2820.0,1117100],["2024-05-08",2820.0,2880.0,2770.0,2820.0,1280100],["2024-05-09",2800.0,2850.0,2790.0,2810.0,1482800],["2024-05-23",2800.0,2800.0,2800.0,2800.0,0],["2024-05-24",3200.0,3900.0,2800.0,3900.0,9113000],["2024-05-27",3700.0,3700.0,3700.0,3700.0,0],["2024-05-28",3700.0,3700.0,3700.0,3700.0,0],["2024-05-29",3700.0,3700.0,3700.0,3700.0,0],["2024-05-30",3700.0,3700.0,3700.0,3700.0,0],["2024-05-31",3900.0,4100.0,3200.0,3400.0,4412200],["2024-06-03",3400.0,3400.0,3400.0,3400.0,0],["2024-06-04",3400.0,3400.0,3400.0,3400.0,0],["2024-06-05",3400.0,3400.0,3400.0,3400.0,0],["2024-06-06",3400.0,3400.0,3400.0,3400.0,0],["2024-06-07",3400.0,3500.0,3000.0,3100.0,3893500],["2024-06-10",3100.0,3100.0,3100.0,3100.0,0],["2024-06-11",3100.0,3100.0,3100.0,3100.0,0],["2024-06-12",3100.0,3100.0,3100.0,3100.0,0],["2024-06-13",3100.0,3100.0,3100.0,3100.0,0],["2024-06-14",3100.0,3300.0,3100.0,3200.0,2250600],["2024-06-17",3200.0,3200.0,3200.0,3200.0,0],["2024-06-18",3200.0,3200.0,3200.0,3200.0,0],["2024-06-19",3200.0,3200.0,3200.0,3200.0,0],["2024-06-20",3200.0,3200.0,3200.0,3200.0,0],["2024-06-21",3200.0,3300.0,3000.0,3100.0,1831400],["2024-06-24",3200.0,3200.0,3200.0,3200.0,0],["2024-06-25",3200.0,3200.0,3200.0,3200.0,0],["2024-06-26",3200.0,3200.0,3200.0,3200.0,0],["2024-06-27",3200.0,3200.0,3200.0,3200.0,0],["2024-06-28",2800.0,3100.0,2800.0,3000.0,1276000],["2024-07-01",2900.0,2900.0,2900.0,2900.0,0],["2024-07-02",2900.0,2900.0,2900.0,2900.0,0],["2024-07-03",2900.0,2900.0,2900.0,2900.0,0],["2024-07-04",2900.0,2900.0,2900.0,2900.0,0],["2024-07-05",2900.0,3100.0,2800.0,2900.0,790000],["2024-07-08",2900.0,2900.0,2900.0,2900.0,0],["2024-07-09",2900.0,2900.0,2900.0,2900.0,0],["2024-07-10",2900.0,2900.0,2900.0,2900.0,0],["2024-07-11",2900.0,2900.0,2900.0,2900.0,0],["2024-07-12",2900.0,2900.0,2700.0,2800.0,1870400],["2024-07-15",2800.0,2800.0,2800.0,2800.0,0],["2024-07-16",2800.0,2800.0,2800.0,2800.0,0],["2024-07-17",2800.0,2800.0,2800.0,2800.0,0],["2024-07-18",2800.0,2800.0,2800.0,2800.0,0],["2024-07-19",2800.0,2800.0,2500.0,2700.0,2120900],["2024-07-22",2600.0,2600.0,2600.0,2600.0,0],["2024-07-23",2600.0,2600.0,2600.0,2600.0,0],["2024-07-24",2600.0,2600.0,2600.0,2600.0,0],["2024-07-25",2600.0,2600.0,2600.0,2600.0,0],["2024-07-26",2600.0,2700.0,2500.0,2600.0,932100],["2024-07-29",2600.0,2600.0,2600.0,2600.0,0],["2024-07-30",2600.0,2600.0,2600.0,2600.0,0],["2024-07-31",2600.0,2600.0,2600.0,2600.0,0],["2024-08-01",2600.0,2600.0,2600.0,2600.0,0],["2024-08-02",2600.0,2600.0,2300.0,2500.0,1232700],["2024-08-05",2400.0,2400.0,2400.0,2400.0,0],["2024-08-06",2400.0,2400.0,2400.0,2400.0,0],["2024-08-07",2400.0,2400.0,2400.0,2400.0,0],["2024-08-08",2400.0,2400.0,2400.0,2400.0,0],["2024-08-09",2500.0,2700.0,2500.0,2700.0,833900],["2024-08-12",2700.0,2700.0,2700.0,2700.0,0],["2024-08-13",2700.0,2700.0,2700.0,2700.0,0],["2024-08-14",2700.0,2700.0,2700.0,2700.0,0],["2024-08-15",2700.0,2700.0,2700.0,2700.0,0],["2024-08-16",2300.0,3100.0,2300.0,3000.0,1826200],["2024-08-19",3000.0,3000.0,3000.0,3000.0,0],["2024-08-20",3000.0,3000.0,3000.0,3000.0,0],["2024-08-21",3000.0,3000.0,3000.0,3000.0,0],["2024-08-22",3000.0,3000.0,3000.0,3000.0,0],["2024-08-23",3000.0,3000.0,2700.0,2900.0,2116800],["2024-08-26",2800.0,2800.0,2800.0,2800.0,0],["2024-08-27",2800.0,2800.0,2800.0,2800.0,0],["2024-08-28",2800.0,2800.0,2800.0,2800.0,0],["2024-08-29",2800.0,2800.0,2800.0,2800.0,0],["2024-08-30",2800.0,2800.0,2700.0,2700.0,492800],["2024-09-04",2700.0,2700.0,2700.0,2700.0,0],["2024-09-05",2700.0,2700.0,2700.0,2700.0,0],["2024-09-06",2700.0,2800.0,2500.0,2700.0,1651800],["2024-09-09",2600.0,2600.0,2600.0,2600.0,0],["2024-09-10",2600.0,2600.0,2600.0,2600.0,0],["2024-09-11",2600.0,2600.0,2600.0,2600.0,0],["2024-09-12",2600.0,2600.0,2600.0,2600.0,0],["2024-09-13",2700.0,2900.0,2700.0,2900.0,2143400],["2024-09-16",2900.0,2900.0,2900.0,2900.0,0],["2024-09-17",2900.0,2900.0,2900.0,2900.0,0],["2024-09-18",2900.0,2900.0,2900.0,2900.0,0],["2024-09-19",2900.0,2900.0,2900.0,2900.0,0],["2024-09-20",3000.0,3200.0,2900.0,3000.0,1816600],["2024-09-23",3100.0,3100.0,3100.0,3100.0,0],["2024-09-24",3100.0,3100.0,3100.0,3100.0,0],["2024-09-25",3100.0,3100.0,3100.0,3100.0,0],["2024-09-26",3100.0,3100.0,3100.0,3100.0,0],["2024-09-27",3100.0,3100.0,2900.0,2900.0,1339000],["2024-09-30",3000.0,3000.0,3000.0,3000.0,0],["2024-10-01",3000.0,3000.0,3000.0,3000.0,0],["2024-10-02",3000.0,3000.0,3000.0,3000.0,0],["2024-10-03",3000.0,3000.0,3000.0,3000.0,0],["2024-10-04",3000.0,3000.0,2700.0,2800.0,1437800],["2024-10-07",2800.0,2800.0,2800.0,2800.0,0],["2024-10-08",2800.0,2800.0,2800.0,2800.0,0],["2024-10-09",2800.0,2800.0,2800.0,2800.0,0],["2024-10-10",2800.0,2800.0,2800.0,2800.0,0],["2024-10-11",2800.0,2900.0,2700.0,2900.0,1288800],["2024-10-14",2800.0,2800.0,2800.0,2800.0,0],["2024-10-15",2800.0,2800.0,2800.0,2800.0,0],["2024-10-16",2800.0,2800.0,2800.0,2800.0,0],["2024-10-17",2800.0,2800.0,2800.0,2800.0,0],["2024-10-18",2700.0,2900.0,2700.0,2800.0,898600],["2024-10-21",2800.0,2800.0,2800.0,2800.0,0],["2024-10-22",2800.0,2800.0,2800.0,2800.0,0],["2024-10-23",2800.0,2800.0,2800.0,2800.0,0],["2024-10-24",2800.0,2800.0,2800.0,2800.0,0],["2024-10-25",2800.0,2800.0,2600.0,2700.0,850800],["2024-10-28",2700.0,2700.0,2700.0,2700.0,0],["2024-10-29",2700.0,2700.0,2700.0,2700.0,0],["2024-10-30",2700.0,2700.0,2700.0,2700.0,0],["2024-10-31",2700.0,2700.0,2700.0,2700.0,0],["2024-11-01",2600.0,2800.0,2600.0,2600.0,441400],["2024-11-04",2700.0,2700.0,2700.0,2700.0,0],["2024-11-05",2700.0,2700.0,2700.0,2700.0,0],["2024-11-06",2700.0,2700.0,2700.0,2700.0,0],["2024-11-07",2700.0,2700.0,2700.0,2700.0,0],["2024-11-08",2800.0,2800.0,2600.0,2700.0,329700],["2024-11-11",2700.0,2700.0,2700.0,2700.0,0],["2024-11-12",2700.0,2700.0,2700.0,2700.0,0],["2024-11-13",2700.0,2700.0,2700.0,2700.0,0],["2024-11-14",2700.0,2700.0,2700.0,2700.0,0],["2024-11-15",2700.0,2700.0,2500.0,2600.0,639200],["2024-11-18",2500.0,2500.0,2500.0,2500.0,0],["2024-11-19",2500.0,2500.0,2500.0,2500.0,0],["2024-11-20",2500.0,2500.0,2500.0,2500.0,0],["2024-11-21",2500.0,2500.0,2500.0,2500.0,0],["2024-11-22",2500.0,2600.0,2300.0,2500.0,1221100],["2024-11-25",2400.0,2400.0,2400.0,2400.0,0],["2024-11-26",2400.0,2400.0,2400.0,2400.0,0],["2024-11-27",2400.0,2400.0,2400.0,2400.0,0],["2024-11-28",2400.0,2400.0,2400.0,2400.0,0],["2024-11-29",2400.0,2500.0,2300.0,2500.0,1002900],["2024-12-02",2400.0,2400.0,2400.0,2400.0,0],["2024-12-03",2400.0,2400.0,2400.0,2400.0,0],["2024-12-04",2400.0,2400.0,2400.0,2400.0,0],["2024-12-05",2400.0,2400.0,2400.0,2400.0,0],["2024-12-06",2400.0,2500.0,2300.0,2400.0,1030200],["2024-12-09",2400.0,2400.0,2400.0,2400.0,0],["2024-12-10",2400.0,2400.0,2400.0,2400.0,0],["2024-12-11",2400.0,2400.0,2400.0,2400.0,0],["2024-12-12",2400.0,2400.0,2400.0,2400.0,0],["2024-12-13",2400.0,2400.0,2300.0,2400.0,934300],["2024-12-16",2300.0,2300.0,2300.0,2300.0,0],["2024-12-17",2300.0,2300.0,2300.0,2300.0,0],["2024-12-18",2300.0,2300.0,2300.0,2300.0,0],["2024-12-19",2300.0,2300.0,2300.0,2300.0,0],["2024-12-20",2300.0,2300.0,2000.0,2200.0,2096700],["2024-12-23",2100.0,2100.0,2100.0,2100.0,0],["2024-12-24",2100.0,2100.0,2100.0,2100.0,0],["2024-12-25",2100.0,2100.0,2100.0,2100.0,0],["2024-12-26",2100.0,2100.0,2100.0,2100.0,0],["2024-12-27",2100.0,2300.0,2100.0,2200.0,714200],["2024-12-30",2200.0,2200.0,2200.0,2200.0,0],["2024-12-31",2200.0,2200.0,2200.0,2200.0,0],["2025-01-02",2200.0,2200.0,2200.0,2200.0,0],["2025-01-03",2300.0,2300.0,2100.0,2200.0,439600],["2025-01-06",2200.0,2200.0,2200.0,2200.0,0],["2025-01-07",2200.0,2200.0,2200.0,2200.0,0],["2025-01-08",2200.0,2200.0,2200.0,2200.0,0],["2025-01-09",2200.0,2200.0,2200.0,2200.0,0],["2025-01-10",2200.0,2300.0,2100.0,2100.0,648300],["2025-01-13",2200.0,2200.0,2200.0,2200.0,0],["2025-01-14",2200.0,2200.0,2200.0,2200.0,0],["2025-01-15",2200.0,2200.0,2200.0,2200.0,0],["2025-01-16",2200.0,2200.0,2200.0,2200.0,0],["2025-01-17",2200.0,2300.0,2100.0,2200.0,1501300],["2025-01-20",2200.0,2200.0,2200.0,2200.0,0],["2025-01-21",2200.0,2200.0,2200.0,2200.0,0],["2025-01-22",2200.0,2200.0,2200.0,2200.0,0],["2025-01-23",2200.0,2200.0,2200.0,2200.0,0],["2025-01-24",2300.0,2300.0,2000.0,2200.0,1176800],["2025-02-03",2100.0,2100.0,2100.0,2100.0,0],["2025-02-04",2100.0,2100.0,2100.0,2100.0,0],["2025-02-05",2100.0,2100.0,2100.0,2100.0,0],["2025-02-06",2100.0,2100.0,2100.0,2100.0,0],["2025-02-07",2100.0,2200.0,2000.0,2200.0,1006700],["2025-02-10",2100.0,2100.0,2100.0,2100.0,0],["2025-02-11",2100.0,2100.0,2100.0,2100.0,0],["2025-02-12",2100.0,2100.0,2100.0,2100.0,0],["2025-02-13",2100.0,2100.0,2100.0,2100.0,0],["2025-02-14",2100.0,2200.0,2100.0,2200.0,539700],["2025-02-17",2100.0,2100.0,2100.0,2100.0,0],["2025-02-18",2100.0,2100.0,2100.0,2100.0,0],["2025-02-19",2100.0,2100.0,2100.0,2100.0,0],["2025-02-20",2100.0,2100.0,2100.0,2100.0,0],["2025-02-21",2100.0,2200.0,2100.0,2100.0,1161600],["2025-02-24",2100.0,2100.0,2100.0,2100.0,0],["2025-02-25",2100.0,2100.0,2100.0,2100.0,0],["2025-02-26",2100.0,2100.0,2100.0,2100.0,0],["2025-02-27",2100.0,2100.0,2100.0,2100.0,0],["2025-02-28",2200.0,2400.0,2100.0,2400.0,3928100],["2025-03-03",2400.0,2400.0,2400.0,2400.0,0],["2025-03-04",2400.0,2400.0,2400.0,2400.0,0],["2025-03-05",2400.0,2400.0,2400.0,2400.0,0],["2025-03-06",2400.0,2400.0,2400.0,2400.0,0],["2025-03-07",2400.0,2400.0,2100.0,2200.0,1844300],["2025-03-10",2200.0,2200.0,2200.0,2200.0,0],["2025-03-11",2200.0,2200.0,2200.0,2200.0,0],["2025-03-12",2200.0,2200.0,2200.0,2200.0,0],["2025-03-13",2200.0,2200.0,2200.0,2200.0,0],["2025-03-14",2200.0,2200.0,2000.0,2100.0,906400],["2025-03-17",2100.0,2100.0,2100.0,2100.0,0],["2025-03-18",2100.0,2100.0,2100.0,2100.0,0],["2025-03-19",2100.0,2100.0,2100.0,2100.0,0],["2025-03-20",2100.0,2100.0,2100.0,2100.0,0],["2025-03-21",2000.0,2100.0,2000.0,2100.0,731400],["2025-03-24",2000.0,2000.0,2000.0,2000.0,0],["2025-03-25",2000.0,2000.0,2000.0,2000.0,0],["2025-03-26",2000.0,2000.0,2000.0,2000.0,0],["2025-03-27",2000.0,2000.0,2000.0,2000.0,0],["2025-03-28",2100.0,2100.0,1900.0,2000.0,604000],["2025-03-31",2000.0,2000.0,2000.0,2000.0,0],["2025-04-01",2000.0,2000.0,2000.0,2000.0,0],["2025-04-02",2000.0,2000.0,2000.0,2000.0,0],["2025-04-03",2000.0,2000.0,2000.0,2000.0,0],["2025-04-04",1700.0,1800.0,1700.0,1700.0,1991200],["2025-04-08",1700.0,1700.0,1700.0,1700.0,0],["2025-04-09",1700.0,1700.0,1700.0,1700.0,0],["2025-04-10",1700.0,1700.0,1700.0,1700.0,0],["2025-04-11",1900.0,1900.0,1500.0,1600.0,2131300],["2025-04-14",1600.0,1600.0,1600.0,1600.0,0],["2025-04-15",1600.0,1600.0,1600.0,1600.0,0],["2025-04-16",1600.0,1600.0,1600.0,1600.0,0],["2025-04-17",1600.0,1600.0,1600.0,1600.0,0],["2025-04-18",1600.0,1600.0,1400.0,1500.0,1481100],["2025-04-21",1500.0,1500.0,1500.0,1500.0,0],["2025-04-22",1500.0,1500.0,1500.0,1500.0,0],["2025-04-23",1500.0,1500.0,1500.0,1500.0,0],["2025-04-24",1500.0,1500.0,1500.0,1500.0,0],["2025-04-25",1400.0,1600.0,1400.0,1500.0,771000],["2025-04-28",1400.0,1400.0,1400.0,1400.0,0],["2025-04-29",1400.0,1400.0,1400.0,1400.0,0],["2025-05-05",1400.0,1400.0,1400.0,1400.0,0],["2025-05-06",1400.0,1400.0,1400.0,1400.0,0],["2025-05-07",1400.0,1400.0,1400.0,1400.0,0],["2025-05-08",1400.0,1400.0,1400.0,1400.0,0],["2025-05-09",1400.0,1500.0,1400.0,1500.0,577600],["2025-05-12",1400.0,1400.0,1400.0,1400.0,0],["2025-05-13",1400.0,1400.0,1400.0,1400.0,0],["2025-05-14",1400.0,1400.0,1400.0,1400.0,0],["2025-05-15",1400.0,1400.0,1400.0,1400.0,0],["2025-05-16",1400.0,1600.0,1400.0,1600.0,1709900],["2025-05-19",1500.0,1500.0,1500.0,1500.0,0],["2025-05-20",1500.0,1500.0,1500.0,1500.0,0],["2025-05-21",1500.0,1500.0,1500.0,1500.0,0],["2025-05-22",1500.0,1500.0,1500.0,1500.0,0],["2025-05-23",1500.0,1500.0,1400.0,1500.0,651100],["2025-05-26",1500.0,1500.0,1500.0,1500.0,0],["2025-05-27",1500.0,1500.0,1500.0,1500.0,0],["2025-05-28",1500.0,1500.0,1500.0,1500.0,0],["2025-05-29",1500.0,1500.0,1500.0,1500.0,0],["2025-05-30",1500.0,1600.0,1400.0,1400.0,951800],["2025-06-02",1500.0,1500.0,1500.0,1500.0,0],["2025-06-03",1500.0,1500.0,1500.0,1500.0,0],["2025-06-04",1500.0,1500.0,1500.0,1500.0,0],["2025-06-05",1500.0,1500.0,1500.0,1500.0,0],["2025-06-06",1500.0,1600.0,1400.0,1600.0,1107200],["2025-06-09",1500.0,1500.0,1500.0,1500.0,0],["2025-06-10",1500.0,1500.0,1500.0,1500.0,0],["2025-06-11",1500.0,1500.0,1500.0,1500.0,0],["2025-06-12",1500.0,1500.0,1500.0,1500.0,0],["2025-06-13",1500.0,1600.0,1400.0,1600.0,887000],["2025-06-16",1500.0,1500.0,1500.0,1500.0,0],["2025-06-17",1500.0,1500.0,1500.0,1500.0,0],["2025-06-18",1500.0,1500.0,1500.0,1500.0,0],["2025-06-19",1500.0,1500.0,1500.0,1500.0,0],["2025-06-20",1600.0,1700.0,1500.0,1600.0,1763800],["2025-06-23",1600.0,1600.0,1600.0,1600.0,0],["2025-06-24",1600.0,1600.0,1600.0,1600.0,0],["2025-06-25",1600.0,1600.0,1600.0,1600.0,0],["2025-06-26",1600.0,1600.0,1600.0,1600.0,0],["2025-06-27",1600.0,1700.0,1500.0,1600.0,1488000],["2025-06-30",1500.0,1500.0,1500.0,1500.0,0],["2025-07-01",1500.0,1500.0,1500.0,1500.0,0],["2025-07-02",1500.0,1500.0,1500.0,1500.0,0],["2025-07-03",1500.0,1500.0,1500.0,1500.0,0],["2025-07-04",1500.0,1600.0,1500.0,1600.0,564800],["2025-07-07",1500.0,1500.0,1500.0,1500.0,0],["2025-07-08",1500.0,1500.0,1500.0,1500.0,0],["2025-07-09",1500.0,1500.0,1500.0,1500.0,0],["2025-07-10",1500.0,1500.0,1500.0,1500.0,0],["2025-07-11",1500.0,1700.0,1500.0,1700.0,3895100],["2025-07-14",1700.0,1700.0,1700.0,1700.0,0],["2025-07-15",1700.0,1700.0,1700.0,1700.0,0],["2025-07-16",1700.0,1700.0,1700.0,1700.0,0],["2025-07-17",1700.0,1700.0,1700.0,1700.0,0],["2025-07-18",1800.0,1900.0,1700.0,1900.0,1630900],["2025-07-21",1900.0,1900.0,1900.0,1900.0,0],["2025-07-22",1900.0,1900.0,1900.0,1900.0,0],["2025-07-23",1900.0,1900.0,1900.0,1900.0,0],["2025-07-24",1900.0,1900.0,1900.0,1900.0,0],["2025-07-25",2100.0,2100.0,2000.0,2100.0,1907600],["2025-07-28",2100.0,2100.0,2100.0,2100.0,0],["2025-07-29",2100.0,2100.0,2100.0,2100.0,0],["2025-07-30",2100.0,2100.0,2100.0,2100.0,0],["2025-07-31",2100.0,2100.0,2100.0,2100.0,0],["2025-08-01",2200.0,2400.0,2200.0,2300.0,4374500],["2025-08-04",2300.0,2300.0,2300.0,2300.0,0],["2025-08-05",2300.0,2300.0,2300.0,2300.0,0],["2025-08-06",2300.0,2300.0,2300.0,2300.0,0],["2025-08-07",2300.0,2300.0,2300.0,2300.0,0],["2025-08-08",2400.0,2600.0,2400.0,2600.0,3550200],["2025-08-11",2600.0,2600.0,2600.0,2600.0,0],["2025-08-12",2600.0,2600.0,2600.0,2600.0,0],["2025-08-13",2600.0,2600.0,2600.0,2600.0,0],["2025-08-14",2600.0,2600.0,2600.0,2600.0,0],["2025-08-15",2700.0,2800.0,2300.0,2400.0,3846700],["2025-08-18",2500.0,2500.0,2500.0,2500.0,0],["2025-08-19",2500.0,2500.0,2500.0,2500.0,0],["2025-08-20",2500.0,2500.0,2500.0,2500.0,0],["2025-08-21",2500.0,2500.0,2500.0,2500.0,0],["2025-08-22",2400.0,2400.0,2200.0,2200.0,2430600],["2025-08-25",2200.0,2200.0,2200.0,2200.0,0],["2025-08-26",2200.0,2200.0,2200.0,2200.0,0],["2025-08-27",2200.0,2200.0,2200.0,2200.0,0],["2025-08-28",2200.0,2200.0,2200.0,2200.0,0],["2025-08-29",2200.0,2300.0,1900.0,2100.0,1216400],["2025-09-03",2000.0,2000.0,2000.0,2000.0,0],["2025-09-04",2000.0,2000.0,2000.0,2000.0,0],["2025-09-05",2000.0,2300.0,2000.0,2300.0,1651400],["2025-09-08",2200.0,2200.0,2200.0,2200.0,0],["2025-09-09",2200.0,2200.0,2200.0,2200.0,0],["2025-09-10",2200.0,2200.0,2200.0,2200.0,0],["2025-09-11",2200.0,2200.0,2200.0,2200.0,0],["2025-09-12",2100.0,2400.0,2100.0,2300.0,574700],["2025-09-15",2200.0,2200.0,2200.0,2200.0,0],["2025-09-16",2200.0,2200.0,2200.0,2200.0,0],["2025-09-17",2200.0,2200.0,2200.0,2200.0,0],["2025-09-18",2200.0,2200.0,2200.0,2200.0,0],["2025-09-19",2200.0,2300.0,1900.0,2000.0,2273100],["2025-09-22",2000.0,2000.0,2000.0,2000.0,0],["2025-09-23",2000.0,2000.0,2000.0,2000.0,0],["2025-09-24",2000.0,2000.0,2000.0,2000.0,0],["2025-09-25",2000.0,2000.0,2000.0,2000.0,0],["2025-09-26",2000.0,2000.0,1800.0,1900.0,1237600],["2025-09-29",1800.0,1800.0,1800.0,1800.0,0],["2025-09-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-01",1800.0,1800.0,1800.0,1800.0,0],["2025-10-02",1800.0,1800.0,1800.0,1800.0,0],["2025-10-03",1800.0,1900.0,1700.0,1700.0,732200],["2025-10-06",1800.0,1800.0,1800.0,1800.0,0],["2025-10-07",1800.0,1800.0,1800.0,1800.0,0],["2025-10-08",1800.0,1800.0,1800.0,1800.0,0],["2025-10-09",1800.0,1800.0,1800.0,1800.0,0],["2025-10-10",1800.0,2000.0,1800.0,2000.0,1403400],["2025-10-13",2000.0,2000.0,2000.0,2000.0,0],["2025-10-14",2000.0,2000.0,2000.0,2000.0,0],["2025-10-15",2000.0,2000.0,2000.0,2000.0,0],["2025-10-16",2000.0,2000.0,2000.0,2000.0,0],["2025-10-17",2000.0,2100.0,1900.0,2000.0,563300],["2025-10-20",2000.0,2000.0,2000.0,2000.0,0],["2025-10-21",2000.0,2000.0,2000.0,2000.0,0],["2025-10-22",2000.0,2000.0,2000.0,2000.0,0],["2025-10-23",2000.0,2000.0,2000.0,2000.0,0],["2025-10-24",2100.0,2100.0,1900.0,2000.0,767800],["2025-10-27",2000.0,2000.0,2000.0,2000.0,0],["2025-10-28",2000.0,2000.0,2000.0,2000.0,0],["2025-10-29",2000.0,2000.0,2000.0,2000.0,0],["2025-10-30",2000.0,2000.0,2000.0,2000.0,0],["2025-10-31",2100.0,2100.0,1800.0,2000.0,1344400],["2025-11-03",2000.0,2000.0,2000.0,2000.0,0],["2025-11-04",2000.0,2000.0,2000.0,2000.0,0],["2025-11-05",2000.0,2000.0,2000.0,2000.0,0],["2025-11-06",2000.0,2000.0,2000.0,2000.0,0],["2025-11-07",2000.0,2300.0,2000.0,2300.0,3311900],["2025-11-10",2300.0,2300.0,2300.0,2300.0,0],["2025-11-11",2300.0,2300.0,2300.0,2300.0,0],["2025-11-12",2300.0,2300.0,2300.0,2300.0,0],["2025-11-13",2300.0,2300.0,2300.0,2300.0,0],["2025-11-14",2600.0,2600.0,2600.0,2600.0,586600],["2025-11-17",2600.0,2600.0,2600.0,2600.0,0],["2025-11-18",2600.0,2600.0,2600.0,2600.0,0],["2025-11-19",2600.0,2600.0,2600.0,2600.0,0],["2025-11-20",2600.0,2600.0,2600.0,2600.0,0],["2025-11-21",2900.0,2900.0,2900.0,2900.0,562800],["2025-11-24",2900.0,2900.0,2900.0,2900.0,0],["2025-11-25",2900.0,2900.0,2900.0,2900.0,0],["2025-11-26",2900.0,2900.0,2900.0,2900.0,0],["2025-11-27",2900.0,2900.0,2900.0,2900.0,0],["2025-11-28",3300.0,3300.0,3300.0,3300.0,318000],["2025-12-01",3300.0,3300.0,3300.0,3300.0,0],["2025-12-02",3300.0,3300.0,3300.0,3300.0,0],["2025-12-03",3300.0,3300.0,3300.0,3300.0,0],["2025-12-04",3300.0,3300.0,3300.0,3300.0,0],["2025-12-05",3700.0,3700.0,3700.0,3700.0,307700],["2025-12-08",3700.0,3700.0,3700.0,3700.0,0],["2025-12-09",3700.0,3700.0,3700.0,3700.0,0],["2025-12-10",3700.0,3700.0,3700.0,3700.0,0],["2025-12-11",3700.0,3700.0,3700.0,3700.0,0],["2025-12-12",4200.0,4200.0,4200.0,4200.0,726900],["2025-12-15",4200.0,4200.0,4200.0,4200.0,0],["2025-12-16",4200.0,4200.0,4200.0,4200.0,0],["2025-12-17",4200.0,4200.0,4200.0,4200.0,0],["2025-12-18",4200.0,4200.0,4200.0,4200.0,0],["2025-12-19",4800.0,4800.0,4800.0,4800.0,1181000],["2025-12-22",4800.0,4800.0,4800.0,4800.0,0],["2025-12-23",4800.0,4800.0,4800.0,4800.0,0],["2025-12-24",4800.0,4800.0,4800.0,4800.0,0],["2025-12-25",4800.0,4800.0,4800.0,4800.0,0],["2025-12-26",5200.0,5500.0,4100.0,5500.0,12713000],["2025-12-29",5300.0,5300.0,5300.0,5300.0,0],["2025-12-30",5300.0,5300.0,5300.0,5300.0,0],["2025-12-31",5300.0,5300.0,5300.0,5300.0,0],["2026-01-05",5300.0,5300.0,5300.0,5300.0,0],["2026-01-06",5300.0,5300.0,5300.0,5300.0,0],["2026-01-07",5300.0,5300.0,5300.0,5300.0,0],["2026-01-08",5300.0,5300.0,5300.0,5300.0,0],["2026-01-09",6000.0,6000.0,5800.0,6000.0,3041500],["2026-01-12",6000.0,6000.0,6000.0,6000.0,0],["2026-01-13",6000.0,6000.0,6000.0,6000.0,0],["2026-01-14",6000.0,6000.0,6000.0,6000.0,0],["2026-01-15",6000.0,6000.0,6000.0,6000.0,0],["2026-01-16",6900.0,6900.0,6500.0,6900.0,5306700],["2026-01-19",6900.0,6900.0,6900.0,6900.0,0],["2026-01-20",6900.0,6900.0,6900.0,6900.0,0],["2026-01-21",6900.0,6900.0,6900.0,6900.0,0],["2026-01-22",6900.0,6900.0,6900.0,6900.0,0],["2026-01-23",7900.0,7900.0,7700.0,7900.0,2480200],["2026-01-26",7900.0,7900.0,7900.0,7900.0,0],["2026-01-27",7900.0,7900.0,7900.0,7900.0,0],["2026-01-28",7900.0,7900.0,7900.0,7900.0,0],["2026-01-29",7900.0,7900.0,7900.0,7900.0,0],["2026-01-30",9000.0,9000.0,6900.0,7400.0,14863200],["2026-02-02",8100.0,8100.0,8100.0,8100.0,0],["2026-02-03",8100.0,8100.0,8100.0,8100.0,0],["2026-02-04",8100.0,8100.0,8100.0,8100.0,0],["2026-02-05",8100.0,8100.0,8100.0,8100.0,0],["2026-02-06",8100.0,8100.0,6900.0,6900.0,2073500],["2026-02-09",6900.0,6900.0,6900.0,6900.0,0],["2026-02-10",6900.0,6900.0,6900.0,6900.0,0],["2026-02-11",6900.0,6900.0,6900.0,6900.0,0],["2026-02-12",6900.0,6900.0,6900.0,6900.0,0],["2026-02-13",5900.0,5900.0,5900.0,5900.0,1414900],["2026-02-23",5900.0,5900.0,5900.0,5900.0,0],["2026-02-24",5900.0,5900.0,5900.0,5900.0,0],["2026-02-25",5900.0,5900.0,5900.0,5900.0,0],["2026-02-26",5900.0,5900.0,5900.0,5900.0,0],["2026-02-27",5100.0,5200.0,5100.0,5100.0,2667300],["2026-03-02",5100.0,5100.0,5100.0,5100.0,0],["2026-03-03",5100.0,5100.0,5100.0,5100.0,0],["2026-03-04",5100.0,5100.0,5100.0,5100.0,0],["2026-03-05",5100.0,5100.0,5100.0,5100.0,0],["2026-03-06",5800.0,5800.0,4400.0,4700.0,7590800],["2026-03-09",4800.0,4800.0,4800.0,4800.0,0],["2026-03-10",4800.0,4800.0,4800.0,4800.0,0],["2026-03-11",4800.0,4800.0,4800.0,4800.0,0],["2026-03-12",4800.0,4800.0,4800.0,4800.0,0],["2026-03-13",4500.0,4700.0,4100.0,4100.0,5738600],["2026-03-16",4200.0,4200.0,4200.0,4200.0,0],["2026-03-17",4200.0,4200.0,4200.0,4200.0,0],["2026-03-18",4200.0,4200.0,4200.0,4200.0,0],["2026-03-19",4200.0,4200.0,4200.0,4200.0,0],["2026-03-20",4200.0,4800.0,3800.0,4100.0,3109800],["2026-03-23",4200.0,4200.0,4200.0,4200.0,0],["2026-03-24",4200.0,4200.0,4200.0,4200.0,0],["2026-03-25",4200.0,4200.0,4200.0,4200.0,0],["2026-03-26",4200.0,4200.0,4200.0,4200.0,0],["2026-03-27",3800.0,4500.0,3800.0,4000.0,2043800],["2026-03-30",4000.0,4000.0,4000.0,4000.0,0],["2026-03-31",4000.0,4000.0,4000.0,4000.0,0],["2026-04-01",4000.0,4000.0,4000.0,4000.0,0],["2026-04-02",4000.0,4000.0,4000.0,4000.0,0],["2026-04-03",4000.0,4000.0,3800.0,4000.0,1632800],["2026-04-06",3900.0,3900.0,3900.0,3900.0,0],["2026-04-07",3900.0,3900.0,3900.0,3900.0,0],["2026-04-08",3900.0,3900.0,3900.0,3900.0,0],["2026-04-09",3900.0,3900.0,3900.0,3900.0,0],["2026-04-10",4200.0,4300.0,3900.0,4100.0,2803700],["2026-04-13",4000.0,4000.0,4000.0,4000.0,0],["2026-04-14",4000.0,4000.0,4000.0,4000.0,0],["2026-04-15",4000.0,4000.0,4000.0,4000.0,0],["2026-04-16",4000.0,4000.0,4000.0,4000.0,0],["2026-04-17",4000.0,4300.0,3900.0,4200.0,3619800],["2026-04-20",4100.0,4100.0,4100.0,4100.0,0],["2026-04-21",4100.0,4100.0,4100.0,4100.0,0],["2026-04-22",4100.0,4100.0,4100.0,4100.0,0],["2026-04-23",4100.0,4100.0,4100.0,4100.0,0],["2026-04-24",4100.0,4100.0,3800.0,4000.0,1875900],["2026-04-28",3900.0,3900.0,3900.0,3900.0,0],["2026-04-29",3900.0,3900.0,3900.0,3900.0,0],["2026-05-04",3900.0,3900.0,3900.0,3900.0,0],["2026-05-05",3900.0,3900.0,3900.0,3900.0,0],["2026-05-06",3900.0,3900.0,3900.0,3900.0,0],["2026-05-07",3900.0,3900.0,3900.0,3900.0,0],["2026-05-08",3900.0,3900.0,3700.0,3700.0,2841900],["2026-05-11",3800.0,3800.0,3800.0,3800.0,0],["2026-05-12",3800.0,3800.0,3800.0,3800.0,0],["2026-05-13",3800.0,3800.0,3800.0,3800.0,0],["2026-05-14",3800.0,3800.0,3800.0,3800.0,0],["2026-05-15",3800.0,4300.0,3700.0,4300.0,7537800],["2026-05-18",4200.0,4200.0,4200.0,4200.0,0],["2026-05-19",4200.0,4200.0,4200.0,4200.0,0],["2026-05-20",4200.0,4200.0,4200.0,4200.0,0],["2026-05-21",4200.0,4200.0,4200.0,4200.0,0],["2026-05-22",4800.0,4800.0,4200.0,4800.0,7202800],["2026-05-25",4700.0,4700.0,4700.0,4700.0,0],["2026-05-26",4700.0,4700.0,4700.0,4700.0,0],["2026-05-27",4700.0,4700.0,4700.0,4700.0,0],["2026-05-28",4700.0,4700.0,4700.0,4700.0,0],["2026-05-29",4700.0,5300.0,4700.0,4800.0,5572400],["2026-06-01",4900.0,4900.0,4900.0,4900.0,0],["2026-06-02",4900.0,4900.0,4900.0,4900.0,0],["2026-06-03",4900.0,4900.0,4900.0,4900.0,0],["2026-06-04",4900.0,4900.0,4900.0,4900.0,0],["2026-06-05",4900.0,5000.0,4200.0,4300.0,2873300],["2026-06-08",4400.0,4400.0,4400.0,4400.0,0],["2026-06-09",4400.0,4400.0,4400.0,4400.0,0],["2026-06-10",4400.0,4400.0,4400.0,4400.0,0],["2026-06-11",4400.0,4400.0,4400.0,4400.0,0],["2026-06-12",4600.0,5000.0,4400.0,4800.0,5111700],["2026-06-15",4700.0,4700.0,4700.0,4700.0,0],["2026-06-16",4700.0,4700.0,4700.0,4700.0,0],["2026-06-17",4700.0,4700.0,4700.0,4700.0,0],["2026-06-18",4700.0,4700.0,4700.0,4700.0,0],["2026-06-19",4700.0,4700.0,4100.0,4300.0,3354900],["2026-06-22",4300.0,4300.0,4300.0,4300.0,0],["2026-06-23",4300.0,4300.0,4300.0,4300.0,0],["2026-06-24",4300.0,4300.0,4300.0,4300.0,0],["2026-06-25",4300.0,4300.0,4300.0,4300.0,0],["2026-06-26",3700.0,4400.0,3700.0,4200.0,1318600],["2026-06-29",4100.0,4100.0,4100.0,4100.0,0],["2026-06-30",4100.0,4100.0,4100.0,4100.0,0],["2026-07-01",4100.0,4100.0,4100.0,4100.0,0],["2026-07-02",4100.0,4100.0,4100.0,4100.0,0],["2026-07-03",4100.0,4200.0,3700.0,3900.0,2028900],["2026-07-06",4000.0,4000.0,4000.0,4000.0,0],["2026-07-07",4000.0,4000.0,4000.0,4000.0,0],["2026-07-08",4000.0,4000.0,4000.0,4000.0,0],["2026-07-09",4000.0,4000.0,4000.0,4000.0,0],["2026-07-10",4000.0,4000.0,3400.0,3500.0,3077600],["2026-07-13",3500.0,3500.0,3500.0,3500.0,0],["2026-07-14",3500.0,3500.0,3500.0,3500.0,0],["2026-07-15",3500.0,3500.0,3500.0,3500.0,0],["2026-07-16",3500.0,3500.0,3500.0,3500.0,0],["2026-07-17",3500.0,3500.0,3000.0,3200.0,1748100],["2026-07-20",3100.0,3100.0,3100.0,3100.0,0],["2026-07-21",3100.0,3100.0,3100.0,3100.0,0],["2026-07-22",3100.0,3100.0,3100.0,3100.0,0],["2026-07-23",3100.0,3100.0,3100.0,3100.0,0],["2026-07-24",2700.0,3100.0,2700.0,2900.0,1677900],["2026-07-27",2800.0,2800.0,2800.0,2800.0,0],["2026-07-28",2800.0,2800.0,2800.0,2800.0,0],["2026-07-29",2800.0,2800.0,2800.0,2800.0,0],["2026-07-30",2800.0,2800.0,2800.0,2800.0,0],["2026-07-31",2800.0,3200.0,2700.0,3200.0,3377300],["2026-08-03",3100.0,3100.0,3100.0,3100.0,0],["2026-08-04",3100.0,3100.0,3100.0,3100.0,0],["2026-08-05",3100.0,3100.0,3100.0,3100.0,0],["2026-08-06",3100.0,3100.0,3100.0,3100.0,0],["2026-08-07",3200.0,3500.0,3100.0,3500.0,4509700],["2026-08-10",3400.0,3400.0,3400.0,3400.0,0],["2026-08-11",3400.0,3400.0,3400.0,3400.0,0],["2026-08-12",3400.0,3400.0,3400.0,3400.0,0],["2026-08-13",3400.0,3400.0,3400.0,3400.0,0],["2026-08-14",3400.0,3500.0,3100.0,3200.0,2784700],["2026-08-17",3200.0,3200.0,3200.0,3200.0,0],["2026-08-18",3200.0,3200.0,3200.0,3200.0,0],["2026-08-19",3200.0,3200.0,3200.0,3200.0,0],["2026-08-20",3200.0,3200.0,3200.0,3200.0,0],["2026-08-21",3200.0,3200.0,3000.0,3200.0,1959000],["2026-08-24",3100.0,3100.0,3100.0,3100.0,0],["2026-08-25",3100.0,3100.0,3100.0,3100.0,0],["2026-08-26",3100.0,3100.0,3100.0,3100.0,0],["2026-08-27",3100.0,3100.0,3100.0,3100.0,0],["2026-08-28",3100.0,3500.0,3100.0,3500.0,5615700],["2026-09-03",3400.0,3400.0,3400.0,3400.0,0],["2026-09-04",3500.0,3900.0,3400.0,3600.0,3314900],["2026-09-07",3600.0,3600.0,3600.0,3600.0,0],["2026-09-08",3600.0,3600.0,3600.0,3600.0,0],["2026-09-09",3600.0,3600.0,3600.0,3600.0,0],["2026-09-10",3600.0,3600.0,3600.0,3600.0,0],["2026-09-11",3800.0,3800.0,3400.0,3500.0,1361300],["2026-09-14",3500.0,3500.0,3500.0,3500.0,0],["2026-09-15",3500.0,3500.0,3500.0,3500.0,0],["2026-09-16",3500.0,3500.0,3500.0,3500.0,0],["2026-09-17",3500.0,3500.0,3500.0,3500.0,0],["2026-09-18",3500.0,3500.0,3400.0,3500.0,2012700],["2026-09-21",3400.0,3400.0,3400.0,3400.0,0],["2026-09-22",3400.0,3400.0,3400.0,3400.0,0],["2026-09-23",3400.0,3400.0,3400.0,3400.0,0],["2026-09-24",3400.0,3400.0,3400.0,3400.0,0],["2026-09-25",3400.0,3500.0,3200.0,3400.0,1067400],["2026-09-28",3300.0,3300.0,3300.0,3300.0,0],["2026-09-29",3300.0,3300.0,3300.0,3300.0,0],["2026-09-30",3300.0,3300.0,3300.0,3300.0,0],["2026-10-01",3300.0,3300.0,3300.0,3300.0,0],["2026-10-02",3300.0,3400.0,3100.0,3100.0,1165300]]}