{"sym":"INN","index":false,"bars":[["2010-01-22",2199.62,2227.7,1965.62,2059.22,10000],["2010-01-25",2218.34,2218.34,1946.9,1965.62,22000],["2010-01-26",2106.02,2106.02,1843.94,1843.94,5500],["2010-01-27",1946.9,1946.9,1946.9,1946.9,0],["2010-01-28",1946.9,1946.9,1946.9,1946.9,0],["2010-01-29",1815.86,1815.86,1815.86,1815.86,2000],["2010-02-01",1694.18,1694.18,1694.18,1694.18,8500],["2010-02-02",1581.86,1581.86,1581.86,1581.86,1500],["2010-02-03",1478.9,1497.62,1478.9,1478.9,19400],["2010-02-04",1535.06,1553.78,1478.9,1553.78,9300],["2010-02-05",1609.94,1609.94,1404.01,1404.01,11200],["2010-02-08",1404.01,1404.01,1404.01,1404.01,2000],["2010-02-09",1497.62,1497.62,1497.62,1497.62,100],["2010-02-10",1413.37,1413.37,1394.65,1394.65,3500],["2010-02-11",1478.9,1478.9,1319.77,1329.13,3500],["2010-02-12",1413.37,1413.37,1413.37,1413.37,200],["2010-02-22",1488.26,1488.26,1488.26,1488.26,100],["2010-02-23",1488.26,1488.26,1488.26,1488.26,0],["2010-02-24",1413.37,1413.37,1385.29,1385.29,4300],["2010-02-25",1413.37,1413.37,1385.29,1404.01,3100],["2010-02-26",1404.01,1404.01,1404.01,1404.01,2000],["2010-03-01",1329.13,1329.13,1310.41,1310.41,2000],["2010-03-02",1329.13,1329.13,1329.13,1329.13,0],["2010-03-03",1404.01,1404.01,1404.01,1404.01,4000],["2010-03-04",1478.9,1488.26,1478.9,1488.26,1600],["2010-03-05",1478.9,1478.9,1478.9,1478.9,100],["2010-03-08",1478.9,1478.9,1478.9,1478.9,0],["2010-03-09",1375.93,1385.29,1375.93,1375.93,2500],["2010-03-10",1404.01,1404.01,1404.01,1404.01,100],["2010-03-11",1450.81,1450.81,1422.73,1422.73,500],["2010-03-12",1375.93,1497.62,1375.93,1497.62,5500],["2010-03-15",1338.49,1497.62,1338.49,1432.09,41200],["2010-03-16",1422.73,1516.34,1422.73,1488.26,35100],["2010-03-17",1432.09,1469.54,1404.01,1469.54,7000],["2010-03-18",1432.09,1497.62,1432.09,1497.62,1600],["2010-03-19",1544.42,1553.78,1516.34,1553.78,64800],["2010-03-22",1656.74,1656.74,1638.02,1656.74,20300],["2010-03-23",1769.06,1769.06,1769.06,1769.06,26400],["2010-03-24",1890.74,1890.74,1675.46,1834.58,102100],["2010-03-25",1731.62,1731.62,1712.9,1712.9,66600],["2010-03-26",1600.58,1769.06,1600.58,1694.18,23100],["2010-03-29",1750.34,1750.34,1591.22,1591.22,13800],["2010-03-30",1591.22,1609.94,1497.62,1497.62,29200],["2010-03-31",1506.98,1544.42,1478.9,1497.62,24400],["2010-04-01",1488.26,1591.22,1488.26,1591.22,18500],["2010-04-02",1675.46,1684.82,1609.94,1609.94,11600],["2010-04-05",1591.22,1638.02,1535.06,1553.78,10000],["2010-04-06",1544.42,1563.14,1544.42,1563.14,19900],["2010-04-07",1572.5,1591.22,1563.14,1591.22,10200],["2010-04-08",1600.58,1600.58,1572.5,1591.22,7400],["2010-04-09",1609.94,1694.18,1600.58,1666.1,20800],["2010-04-12",1684.82,1684.82,1581.86,1656.74,6700],["2010-04-13",1591.22,1591.22,1591.22,1591.22,1000],["2010-04-14",1675.46,1675.46,1563.14,1581.86,2200],["2010-04-15",1656.74,1656.74,1544.42,1628.66,9500],["2010-04-16",1638.02,1638.02,1591.22,1619.3,21900],["2010-04-19",1516.34,1609.94,1516.34,1591.22,9900],["2010-04-20",1591.22,1684.82,1591.22,1684.82,64300],["2010-04-21",1787.78,1787.78,1712.9,1778.42,47600],["2010-04-22",1862.66,1862.66,1656.74,1666.1,6600],["2010-04-26",1684.82,1684.82,1628.66,1628.66,7600],["2010-04-27",1656.74,1684.82,1609.94,1675.46,11600],["2010-04-28",1656.74,1666.1,1628.66,1647.38,17700],["2010-04-29",1731.62,1740.98,1638.02,1647.38,25200],["2010-05-04",1684.82,1769.06,1684.82,1769.06,50100],["2010-05-05",1730.6,1826.74,1730.6,1826.74,14500],["2010-05-06",1894.05,1894.05,1778.67,1894.05,104800],["2010-05-07",2009.42,2009.42,1778.67,1797.9,41000],["2010-05-10",1759.44,1759.44,1749.83,1749.83,31300],["2010-05-11",1778.67,1855.59,1720.99,1730.6,9200],["2010-05-12",1720.99,1720.99,1644.07,1644.07,21500],["2010-05-13",1653.68,1653.68,1538.31,1634.46,30500],["2010-05-14",1596.0,1634.46,1586.38,1634.46,4600],["2010-05-17",1701.76,1701.76,1586.38,1624.84,3600],["2010-05-18",1547.93,1567.15,1528.7,1567.15,11400],["2010-05-19",1634.46,1644.07,1490.24,1538.31,6800],["2010-05-20",1528.7,1538.31,1528.7,1538.31,24500],["2010-05-21",1538.31,1538.31,1432.55,1432.55,24700],["2010-05-24",1461.4,1538.31,1461.4,1538.31,5300],["2010-05-25",1605.61,1605.61,1538.31,1538.31,7100],["2010-05-26",1634.46,1634.46,1519.08,1528.7,15400],["2010-05-27",1567.15,1567.15,1509.47,1567.15,5800],["2010-05-28",1615.23,1624.84,1586.38,1586.38,11900],["2010-05-31",1605.61,1605.61,1605.61,1605.61,0],["2010-06-01",1538.31,1586.38,1538.31,1538.31,2500],["2010-06-02",1538.31,1547.93,1538.31,1538.31,4300],["2010-06-03",1557.54,1557.54,1538.31,1538.31,5600],["2010-06-04",1586.38,1586.38,1509.47,1528.7,11400],["2010-06-07",1442.17,1461.4,1413.32,1442.17,23600],["2010-06-08",1519.08,1519.08,1490.24,1490.24,1200],["2010-06-09",1509.47,1509.47,1480.62,1480.62,8700],["2010-06-10",1413.32,1519.08,1413.32,1490.24,1600],["2010-06-11",1509.47,1538.31,1490.24,1490.24,8300],["2010-06-14",1509.47,1509.47,1442.17,1490.24,20300],["2010-06-15",1480.62,1567.15,1480.62,1519.08,8600],["2010-06-16",1538.31,1624.84,1538.31,1624.84,34100],["2010-06-17",1682.53,1701.76,1682.53,1701.76,26400],["2010-06-18",1817.13,1817.13,1701.76,1817.13,203500],["2010-06-21",1894.05,1894.05,1826.74,1894.05,92200],["2010-06-22",2009.42,2009.42,1922.89,1970.96,309500],["2010-06-23",2115.18,2115.18,1894.05,2009.42,68500],["2010-06-24",1903.66,2019.03,1884.43,1884.43,90100],["2010-06-25",1874.82,1903.66,1797.9,1817.13,39500],["2010-06-28",1759.44,1961.35,1711.37,1922.89,65300],["2010-06-29",1922.89,1942.12,1836.36,1884.43,31400],["2010-06-30",1769.06,1817.13,1769.06,1778.67,42200],["2010-07-01",1769.06,1769.06,1653.68,1663.3,72600],["2010-07-02",1749.83,1788.29,1682.53,1788.29,38700],["2010-07-05",1826.74,1826.74,1730.6,1730.6,12800],["2010-07-06",1730.6,1730.6,1653.68,1682.53,63800],["2010-07-07",1749.83,1797.9,1567.15,1586.38,111800],["2010-07-08",1711.37,1720.99,1711.37,1720.99,38500],["2010-07-09",1836.36,1836.36,1720.99,1730.6,25500],["2010-07-12",1759.44,1759.44,1749.83,1759.44,9000],["2010-07-13",1807.52,1807.52,1759.44,1759.44,18900],["2010-07-14",1807.52,1807.52,1692.14,1701.76,41800],["2010-07-15",1701.76,1836.36,1682.53,1836.36,132700],["2010-07-16",1913.27,1913.27,1740.21,1807.52,26600],["2010-07-19",1778.67,1855.59,1778.67,1817.13,4600],["2010-07-20",1807.52,1932.5,1797.9,1903.66,134500],["2010-07-21",1980.58,1980.58,1807.52,1836.36,54900],["2010-07-22",1826.74,1845.97,1769.06,1769.06,37000],["2010-07-23",1826.74,1826.74,1778.67,1778.67,15300],["2010-07-26",1788.29,1797.9,1778.67,1778.67,34200],["2010-07-27",1778.67,1778.67,1749.83,1769.06,16300],["2010-07-28",1730.6,1730.6,1692.14,1701.76,17900],["2010-07-29",1769.06,1788.29,1701.76,1788.29,51000],["2010-07-30",1788.29,1788.29,1692.14,1692.14,27600],["2010-08-02",1720.99,1749.83,1711.37,1730.6,26900],["2010-08-03",1769.06,1769.06,1692.14,1692.14,16500],["2010-08-04",1682.53,1692.14,1644.07,1692.14,26600],["2010-08-05",1682.53,1711.37,1672.91,1682.53,14600],["2010-08-06",1663.3,1682.53,1653.68,1663.3,33800],["2010-08-09",1653.68,1663.3,1567.15,1567.15,66000],["2010-08-10",1538.31,1596.0,1538.31,1586.38,44900],["2010-08-11",1663.3,1663.3,1615.23,1663.3,12200],["2010-08-12",1730.6,1730.6,1596.0,1615.23,58700],["2010-08-13",1624.84,1634.46,1528.7,1567.15,54600],["2010-08-16",1692.14,1692.14,1586.38,1653.68,8300],["2010-08-17",1720.99,1720.99,1634.46,1634.46,2700],["2010-08-18",1711.37,1711.37,1547.93,1557.54,19200],["2010-08-19",1576.77,1576.77,1547.93,1557.54,38300],["2010-08-20",1557.54,1596.0,1519.08,1596.0,11400],["2010-08-23",1586.38,1586.38,1538.31,1538.31,6000],["2010-08-24",1509.47,1509.47,1451.78,1480.62,23600],["2010-08-25",1451.78,1461.4,1394.09,1394.09,44700],["2010-08-26",1461.4,1471.01,1451.78,1451.78,10800],["2010-08-27",1442.17,1490.24,1442.17,1461.4,5400],["2010-08-30",1567.15,1567.15,1567.15,1567.15,5000],["2010-08-31",1490.24,1596.0,1490.24,1567.15,44000],["2010-09-01",1509.47,1576.77,1490.24,1576.77,21000],["2010-09-06",1596.0,1634.46,1596.0,1605.61,29400],["2010-09-07",1567.15,1586.38,1538.31,1586.38,7500],["2010-09-08",1442.17,1509.47,1442.17,1499.85,31400],["2010-09-09",1596.0,1596.0,1519.08,1538.31,10900],["2010-09-10",1586.38,1586.38,1490.24,1490.24,26300],["2010-09-13",1490.24,1490.24,1442.17,1461.4,13900],["2010-09-14",1538.31,1538.31,1461.4,1461.4,3800],["2010-09-15",1451.78,1461.4,1451.78,1451.78,5900],["2010-09-16",1461.4,1480.62,1442.17,1480.62,13400],["2010-09-17",1499.85,1499.85,1451.78,1499.85,13100],["2010-09-20",1490.24,1509.47,1480.62,1490.24,30100],["2010-09-21",1490.24,1490.24,1480.62,1480.62,3200],["2010-09-22",1490.24,1499.85,1480.62,1480.62,2000],["2010-09-23",1528.7,1528.7,1471.01,1471.01,800],["2010-09-24",1480.62,1490.24,1471.01,1480.62,9800],["2010-09-27",1519.08,1519.08,1490.24,1490.24,5900],["2010-09-28",1519.08,1519.08,1490.24,1490.24,5500],["2010-09-29",1442.17,1480.62,1442.17,1471.01,5400],["2010-09-30",1519.08,1519.08,1519.08,1519.08,100],["2010-10-01",1519.08,1528.7,1471.01,1471.01,8700],["2010-10-04",1528.7,1528.7,1442.17,1442.17,7500],["2010-10-05",1499.85,1499.85,1499.85,1499.85,100],["2010-10-06",1509.47,1509.47,1490.24,1490.24,2600],["2010-10-07",1528.7,1528.7,1490.24,1490.24,300],["2010-10-08",1471.01,1471.01,1413.32,1413.32,14100],["2010-10-11",1519.08,1519.08,1432.55,1432.55,1500],["2010-10-12",1432.55,1442.17,1384.48,1384.48,21300],["2010-10-13",1394.09,1413.32,1394.09,1413.32,3600],["2010-10-14",1422.94,1422.94,1403.71,1422.94,2100],["2010-10-15",1413.32,1413.32,1403.71,1413.32,4200],["2010-10-18",1403.71,1403.71,1394.09,1394.09,2700],["2010-10-19",1394.09,1442.17,1374.87,1374.87,30200],["2010-10-20",1307.56,1346.02,1307.56,1307.56,10100],["2010-10-21",1346.02,1346.02,1336.41,1346.02,2500],["2010-10-22",1346.02,1346.02,1326.79,1326.79,1600],["2010-10-25",1297.95,1346.02,1288.34,1288.34,13000],["2010-10-26",1346.02,1384.48,1346.02,1346.02,6000],["2010-10-27",1346.02,1365.25,1346.02,1365.25,3800],["2010-10-28",1394.09,1394.09,1355.64,1355.64,2100],["2010-10-29",1365.25,1365.25,1365.25,1365.25,2000],["2010-11-01",1355.64,1355.64,1336.41,1346.02,19700],["2010-11-02",1326.79,1326.79,1326.79,1326.79,2300],["2010-11-03",1297.95,1307.56,1278.72,1278.72,3200],["2010-11-04",1384.48,1384.48,1336.41,1346.02,2000],["2010-11-05",1384.48,1384.48,1346.02,1346.02,600],["2010-11-08",1355.64,1355.64,1278.72,1278.72,600],["2010-11-09",1269.11,1288.34,1269.11,1288.34,5700],["2010-11-10",1346.02,1346.02,1297.95,1297.95,2500],["2010-11-11",1326.79,1326.79,1269.11,1269.11,4700],["2010-11-12",1230.65,1240.26,1201.81,1240.26,12300],["2010-11-15",1278.72,1278.72,1153.73,1153.73,1500],["2010-11-16",1124.89,1144.12,1124.89,1144.12,1900],["2010-11-17",1115.28,1115.28,1105.66,1105.66,1000],["2010-11-18",1163.35,1172.96,1163.35,1172.96,1800],["2010-11-19",1230.65,1230.65,1230.65,1230.65,100],["2010-11-22",1153.73,1153.73,1153.73,1153.73,2500],["2010-11-23",1230.65,1230.65,1230.65,1230.65,400],["2010-11-24",1259.49,1259.49,1201.81,1201.81,1100],["2010-11-25",1249.88,1249.88,1249.88,1249.88,3600],["2010-11-26",1278.72,1278.72,1230.65,1230.65,2500],["2010-11-29",1259.49,1269.11,1259.49,1269.11,1200],["2010-11-30",1249.88,1355.64,1249.88,1326.79,13900],["2010-12-01",1365.25,1365.25,1307.56,1307.56,2100],["2010-12-02",1346.02,1346.02,1346.02,1346.02,1000],["2010-12-03",1422.94,1422.94,1394.09,1413.32,4100],["2010-12-06",1490.24,1490.24,1336.41,1336.41,2600],["2010-12-07",1374.87,1374.87,1374.87,1374.87,200],["2010-12-08",1288.34,1288.34,1278.72,1278.72,3100],["2010-12-09",1326.79,1326.79,1297.95,1326.79,2100],["2010-12-10",1346.02,1374.87,1346.02,1365.25,4200],["2010-12-13",1365.25,1413.32,1346.02,1365.25,12500],["2010-12-14",1355.64,1355.64,1355.64,1355.64,1000],["2010-12-15",1307.56,1317.18,1297.95,1297.95,6200],["2010-12-16",1365.25,1365.25,1365.25,1365.25,100],["2010-12-17",1384.48,1384.48,1278.72,1278.72,1500],["2010-12-20",1365.25,1365.25,1297.95,1297.95,800],["2010-12-21",1355.64,1355.64,1355.64,1355.64,100],["2010-12-22",1307.56,1307.56,1269.11,1269.11,3000],["2010-12-23",1326.79,1326.79,1326.79,1326.79,100],["2010-12-24",1326.79,1326.79,1326.79,1326.79,0],["2010-12-27",1326.79,1326.79,1326.79,1326.79,0],["2010-12-28",1317.18,1317.18,1317.18,1317.18,500],["2010-12-29",1346.02,1346.02,1259.49,1259.49,1100],["2010-12-30",1259.49,1336.41,1259.49,1278.72,1800],["2010-12-31",1326.79,1326.79,1326.79,1326.79,100],["2011-01-04",1374.87,1374.87,1374.87,1374.87,100],["2011-01-05",1374.87,1374.87,1374.87,1374.87,0],["2011-01-06",1326.79,1326.79,1288.34,1288.34,6800],["2011-01-07",1278.72,1288.34,1230.65,1278.72,5100],["2011-01-10",1259.49,1259.49,1259.49,1259.49,3100],["2011-01-11",1211.42,1249.88,1211.42,1249.88,2700],["2011-01-12",1240.26,1317.18,1240.26,1317.18,1100],["2011-01-13",1297.95,1297.95,1297.95,1297.95,3000],["2011-01-14",1297.95,1297.95,1297.95,1297.95,0],["2011-01-17",1307.56,1307.56,1297.95,1297.95,4900],["2011-01-18",1307.56,1307.56,1259.49,1259.49,3000],["2011-01-19",1297.95,1297.95,1297.95,1297.95,1800],["2011-01-20",1297.95,1297.95,1288.34,1297.95,7000],["2011-01-21",1288.34,1307.56,1288.34,1297.95,1500],["2011-01-24",1249.88,1336.41,1249.88,1336.41,300],["2011-01-25",1297.95,1297.95,1297.95,1297.95,1000],["2011-01-26",1346.02,1346.02,1346.02,1346.02,100],["2011-01-27",1259.49,1259.49,1259.49,1259.49,100],["2011-01-28",1307.56,1307.56,1307.56,1307.56,2000],["2011-02-08",1249.88,1336.41,1249.88,1336.41,400],["2011-02-09",1317.18,1317.18,1317.18,1317.18,500],["2011-02-10",1374.87,1374.87,1374.87,1374.87,100],["2011-02-11",1394.09,1394.09,1394.09,1394.09,100],["2011-02-14",1442.17,1442.17,1297.95,1297.95,3600],["2011-02-15",1422.94,1422.94,1346.02,1346.02,3000],["2011-02-16",1326.79,1336.41,1317.18,1336.41,4400],["2011-02-17",1384.48,1384.48,1249.88,1249.88,5000],["2011-02-18",1365.25,1365.25,1346.02,1346.02,4000],["2011-02-21",1346.02,1346.02,1269.11,1269.11,10100],["2011-02-22",1374.87,1374.87,1269.11,1269.11,3800],["2011-02-23",1297.95,1307.56,1297.95,1307.56,3600],["2011-02-24",1326.79,1326.79,1326.79,1326.79,100],["2011-02-25",1326.79,1346.02,1249.88,1249.88,1700],["2011-02-28",1259.49,1259.49,1249.88,1249.88,1000],["2011-03-01",1317.18,1317.18,1317.18,1317.18,500],["2011-03-02",1249.88,1249.88,1249.88,1249.88,1000],["2011-03-03",1333.2,1333.2,1281.12,1322.79,800],["2011-03-04",1343.62,1343.62,1343.62,1343.62,100],["2011-03-07",1354.03,1354.03,1354.03,1354.03,700],["2011-03-08",1260.29,1354.03,1260.29,1354.03,1100],["2011-03-09",1354.03,1354.03,1260.29,1260.29,200],["2011-03-10",1343.62,1343.62,1239.46,1239.46,200],["2011-03-11",1343.62,1343.62,1343.62,1343.62,100],["2011-03-14",1249.88,1312.37,1249.88,1312.37,1000],["2011-03-15",1333.2,1343.62,1333.2,1343.62,200],["2011-03-16",1354.03,1406.11,1354.03,1374.87,14300],["2011-03-17",1364.45,1364.45,1364.45,1364.45,0],["2011-03-18",1291.54,1291.54,1291.54,1291.54,100],["2011-03-21",1291.54,1354.03,1291.54,1354.03,1100],["2011-03-22",1343.62,1343.62,1301.96,1301.96,2100],["2011-03-23",1343.62,1343.62,1343.62,1343.62,100],["2011-03-24",1374.87,1374.87,1374.87,1374.87,100],["2011-03-25",1291.54,1291.54,1281.12,1281.12,600],["2011-03-28",1333.2,1343.62,1333.2,1343.62,200],["2011-03-29",1343.62,1343.62,1343.62,1343.62,0],["2011-03-30",1343.62,1343.62,1343.62,1343.62,0],["2011-03-31",1301.96,1301.96,1301.96,1301.96,2000],["2011-04-01",1333.2,1333.2,1333.2,1333.2,100],["2011-04-04",1333.2,1333.2,1333.2,1333.2,100],["2011-04-05",1333.2,1333.2,1333.2,1333.2,0],["2011-04-06",1333.2,1333.2,1333.2,1333.2,0],["2011-04-07",1291.54,1291.54,1291.54,1291.54,1900],["2011-04-08",1322.79,1322.79,1322.79,1322.79,100],["2011-04-13",1333.2,1406.11,1333.2,1406.11,7600],["2011-04-14",1385.28,1395.7,1385.28,1395.7,6000],["2011-04-15",1374.87,1374.87,1374.87,1374.87,3000],["2011-04-18",1385.28,1385.28,1385.28,1385.28,100],["2011-04-19",1312.37,1312.37,1312.37,1312.37,400],["2011-04-20",1301.96,1354.03,1301.96,1354.03,2300],["2011-04-21",1333.2,1333.2,1270.71,1270.71,2800],["2011-04-22",1322.79,1322.79,1322.79,1322.79,100],["2011-04-25",1354.03,1354.03,1354.03,1354.03,200],["2011-04-26",1354.03,1354.03,1354.03,1354.03,0],["2011-04-27",1354.03,1354.03,1354.03,1354.03,0],["2011-04-28",1354.03,1354.03,1354.03,1354.03,0],["2011-04-29",1398.07,1398.07,1398.07,1398.07,100],["2011-05-04",1365.04,1365.04,1365.04,1365.04,1700],["2011-05-05",1365.04,1365.04,1365.04,1365.04,0],["2011-05-06",1332.02,1332.02,1332.02,1332.02,300],["2011-05-09",1321.01,1321.01,1321.01,1321.01,500],["2011-05-10",1321.01,1321.01,1321.01,1321.01,0],["2011-05-11",1276.98,1354.03,1276.98,1276.98,300],["2011-05-12",1276.98,1276.98,1276.98,1276.98,100],["2011-05-13",1343.03,1343.03,1343.03,1343.03,700],["2011-05-16",1287.98,1287.98,1287.98,1287.98,200],["2011-05-17",1354.03,1354.03,1354.03,1354.03,500],["2011-05-18",1276.98,1354.03,1276.98,1298.99,2800],["2011-05-19",1276.98,1287.98,1265.97,1287.98,2500],["2011-05-20",1243.95,1321.01,1243.95,1321.01,8200],["2011-05-23",1265.97,1265.97,1254.96,1254.96,1500],["2011-05-24",1221.93,1254.96,1210.93,1254.96,2500],["2011-05-25",1155.88,1166.89,1155.88,1155.88,11200],["2011-05-26",1078.82,1221.93,1078.82,1221.93,400],["2011-05-27",1078.82,1221.93,1078.82,1188.91,3400],["2011-05-30",1100.84,1188.91,1100.84,1166.89,7200],["2011-05-31",1144.87,1177.9,1144.87,1177.9,7600],["2011-06-01",1188.91,1188.91,1188.91,1188.91,1000],["2011-06-02",1210.93,1221.93,1188.91,1199.92,3000],["2011-06-03",1166.89,1166.89,1166.89,1166.89,500],["2011-06-06",1089.83,1133.87,1089.83,1133.87,10200],["2011-06-07",1199.92,1199.92,1155.88,1155.88,300],["2011-06-08",1199.92,1199.92,1155.88,1155.88,1100],["2011-06-09",1111.85,1166.89,1111.85,1166.89,1200],["2011-06-10",1122.86,1122.86,1122.86,1122.86,500],["2011-06-13",1122.86,1199.92,1122.86,1199.92,4900],["2011-06-14",1155.88,1199.92,1155.88,1188.91,3000],["2011-06-15",1133.87,1166.89,1133.87,1144.87,6600],["2011-06-16",1089.83,1210.93,1089.83,1210.93,900],["2011-06-17",1144.87,1144.87,1144.87,1144.87,2500],["2011-06-20",1100.84,1144.87,1078.82,1144.87,4500],["2011-06-21",1188.91,1188.91,1155.88,1155.88,1900],["2011-06-22",1166.89,1166.89,1166.89,1166.89,0],["2011-06-23",1166.89,1166.89,1166.89,1166.89,0],["2011-06-24",1177.9,1177.9,1166.89,1166.89,2600],["2011-06-27",1133.87,1177.9,1133.87,1177.9,3100],["2011-06-28",1078.82,1166.89,1078.82,1166.89,5600],["2011-06-29",1133.87,1144.87,1133.87,1133.87,6000],["2011-06-30",1155.88,1166.89,1155.88,1166.89,2000],["2011-07-01",1155.88,1166.89,1155.88,1155.88,6000],["2011-07-04",1089.83,1144.87,1078.82,1144.87,3000],["2011-07-05",1155.88,1155.88,1144.87,1144.87,1900],["2011-07-06",1144.87,1155.88,1144.87,1155.88,2800],["2011-07-07",1144.87,1144.87,1144.87,1144.87,1000],["2011-07-08",1144.87,1144.87,1089.83,1144.87,1000],["2011-07-11",1166.89,1166.89,1166.89,1166.89,100],["2011-07-12",1100.84,1100.84,1100.84,1100.84,300],["2011-07-13",1166.89,1166.89,1144.87,1144.87,4600],["2011-07-14",1144.87,1144.87,1144.87,1144.87,2200],["2011-07-15",1177.9,1177.9,1177.9,1177.9,100],["2011-07-18",1144.87,1144.87,1122.86,1122.86,3000],["2011-07-19",1133.87,1144.87,1133.87,1144.87,8800],["2011-07-20",1100.84,1133.87,1056.81,1133.87,2600],["2011-07-21",1144.87,1155.88,1144.87,1144.87,4500],["2011-07-22",1144.87,1144.87,1144.87,1144.87,0],["2011-07-25",1144.87,1144.87,1144.87,1144.87,0],["2011-07-26",1122.86,1122.86,1122.86,1122.86,800],["2011-07-27",1122.86,1122.86,1122.86,1122.86,0],["2011-07-28",1155.88,1155.88,1144.87,1144.87,10500],["2011-07-29",1144.87,1144.87,1144.87,1144.87,42600],["2011-08-01",1078.82,1144.87,1078.82,1144.87,200],["2011-08-02",1122.86,1122.86,1122.86,1122.86,2000],["2011-08-03",1100.84,1100.84,1067.82,1067.82,3800],["2011-08-04",1067.82,1133.87,1067.82,1133.87,5500],["2011-08-05",1155.88,1177.9,1133.87,1133.87,3800],["2011-08-08",1155.88,1155.88,1155.88,1155.88,0],["2011-08-09",1100.84,1100.84,1078.82,1078.82,2200],["2011-08-10",1089.83,1089.83,1089.83,1089.83,0],["2011-08-11",1122.86,1122.86,1122.86,1122.86,100],["2011-08-12",1067.82,1067.82,1056.81,1067.82,1400],["2011-08-15",1100.84,1100.84,1089.83,1100.84,3000],["2011-08-16",1089.83,1100.84,1089.83,1089.83,4000],["2011-08-17",1111.85,1111.85,1111.85,1111.85,400],["2011-08-18",1100.84,1100.84,1100.84,1100.84,500],["2011-08-19",1100.84,1100.84,1100.84,1100.84,2000],["2011-08-22",1122.86,1122.86,1122.86,1122.86,900],["2011-08-23",1133.87,1133.87,1133.87,1133.87,600],["2011-08-24",1177.9,1177.9,1177.9,1177.9,100],["2011-08-25",1177.9,1177.9,1177.9,1177.9,0],["2011-08-26",1177.9,1177.9,1177.9,1177.9,0],["2011-08-29",1177.9,1177.9,1177.9,1177.9,0],["2011-08-30",1155.88,1155.88,1155.88,1155.88,500],["2011-08-31",1232.94,1232.94,1100.84,1133.87,2800],["2011-09-01",1122.86,1122.86,1122.86,1122.86,900],["2011-09-05",1089.83,1133.87,1089.83,1122.86,2000],["2011-09-06",1122.86,1122.86,1122.86,1122.86,2200],["2011-09-07",1122.86,1122.86,1122.86,1122.86,0],["2011-09-08",1045.8,1122.86,1045.8,1122.86,4500],["2011-09-09",1144.87,1144.87,1144.87,1144.87,100],["2011-09-12",1199.92,1210.93,1199.92,1210.93,3100],["2011-09-13",1210.93,1210.93,1210.93,1210.93,1000],["2011-09-14",1276.98,1276.98,1144.87,1155.88,3600],["2011-09-15",1210.93,1210.93,1210.93,1210.93,200],["2011-09-16",1155.88,1155.88,1133.87,1133.87,9000],["2011-09-19",1144.87,1144.87,1144.87,1144.87,0],["2011-09-20",1122.86,1122.86,1122.86,1122.86,100],["2011-09-21",1133.87,1155.88,1133.87,1155.88,11500],["2011-09-22",1199.92,1199.92,1199.92,1199.92,100],["2011-09-23",1210.93,1210.93,1210.93,1210.93,100],["2011-09-26",1210.93,1210.93,1210.93,1210.93,0],["2011-09-27",1210.93,1210.93,1210.93,1210.93,0],["2011-09-28",1210.93,1210.93,1210.93,1210.93,0],["2011-09-29",1287.98,1287.98,1287.98,1287.98,100],["2011-09-30",1199.92,1199.92,1199.92,1199.92,1000],["2011-10-03",1199.92,1199.92,1199.92,1199.92,0],["2011-10-04",1166.89,1166.89,1166.89,1166.89,500],["2011-10-05",1166.89,1166.89,1166.89,1166.89,0],["2011-10-06",1166.89,1166.89,1166.89,1166.89,0],["2011-10-07",1166.89,1166.89,1166.89,1166.89,0],["2011-10-10",1155.88,1155.88,1155.88,1155.88,1300],["2011-10-11",1155.88,1155.88,1155.88,1155.88,0],["2011-10-12",1155.88,1155.88,1155.88,1155.88,0],["2011-10-13",1199.92,1199.92,1199.92,1199.92,100],["2011-10-14",1199.92,1199.92,1199.92,1199.92,0],["2011-10-17",1199.92,1199.92,1199.92,1199.92,0],["2011-10-18",1199.92,1199.92,1199.92,1199.92,0],["2011-10-19",1199.92,1199.92,1199.92,1199.92,0],["2011-10-20",1166.89,1166.89,1166.89,1166.89,200],["2011-10-21",1166.89,1166.89,1166.89,1166.89,0],["2011-10-24",1221.93,1221.93,1221.93,1221.93,100],["2011-10-25",1221.93,1221.93,1221.93,1221.93,0],["2011-10-26",1221.93,1221.93,1221.93,1221.93,0],["2011-10-27",1221.93,1221.93,1221.93,1221.93,0],["2011-10-28",1232.94,1265.97,1232.94,1265.97,600],["2011-10-31",1321.01,1321.01,1321.01,1321.01,100],["2011-11-01",1232.94,1232.94,1232.94,1232.94,4000],["2011-11-02",1232.94,1232.94,1232.94,1232.94,0],["2011-11-03",1155.88,1210.93,1155.88,1210.93,1000],["2011-11-04",1210.93,1210.93,1210.93,1210.93,0],["2011-11-07",1210.93,1210.93,1199.92,1199.92,5500],["2011-11-08",1188.91,1188.91,1188.91,1188.91,3500],["2011-11-09",1188.91,1188.91,1188.91,1188.91,0],["2011-11-10",1188.91,1188.91,1188.91,1188.91,4900],["2011-11-11",1188.91,1199.92,1188.91,1199.92,3100],["2011-11-14",1254.96,1254.96,1254.96,1254.96,100],["2011-11-15",1210.93,1210.93,1210.93,1210.93,1000],["2011-11-16",1199.92,1199.92,1199.92,1199.92,1000],["2011-11-17",1199.92,1210.93,1199.92,1210.93,3600],["2011-11-18",1199.92,1199.92,1199.92,1199.92,1000],["2011-11-21",1210.93,1210.93,1199.92,1210.93,2600],["2011-11-22",1210.93,1210.93,1210.93,1210.93,3000],["2011-11-23",1210.93,1210.93,1199.92,1210.93,2500],["2011-11-24",1221.93,1221.93,1221.93,1221.93,100],["2011-11-25",1210.93,1210.93,1210.93,1210.93,1000],["2011-11-28",1210.93,1210.93,1210.93,1210.93,0],["2011-11-29",1210.93,1210.93,1210.93,1210.93,900],["2011-11-30",1210.93,1210.93,1210.93,1210.93,7000],["2011-12-01",1254.96,1254.96,1254.96,1254.96,100],["2011-12-02",1254.96,1254.96,1254.96,1254.96,0],["2011-12-05",1254.96,1254.96,1254.96,1254.96,0],["2011-12-06",1254.96,1254.96,1254.96,1254.96,0],["2011-12-07",1254.96,1254.96,1254.96,1254.96,0],["2011-12-08",1310.0,1310.0,1310.0,1310.0,100],["2011-12-09",1376.05,1376.05,1376.05,1376.05,100],["2011-12-12",1376.05,1376.05,1376.05,1376.05,0],["2011-12-13",1376.05,1376.05,1376.05,1376.05,0],["2011-12-14",1376.05,1376.05,1376.05,1376.05,0],["2011-12-15",1420.08,1420.08,1420.08,1420.08,100],["2011-12-16",1376.05,1376.05,1376.05,1376.05,2200],["2011-12-19",1376.05,1376.05,1376.05,1376.05,0],["2011-12-20",1376.05,1376.05,1376.05,1376.05,0],["2011-12-21",1420.08,1420.08,1420.08,1420.08,100],["2011-12-22",1475.13,1475.13,1354.03,1354.03,2100],["2011-12-23",1365.04,1365.04,1365.04,1365.04,0],["2011-12-26",1431.09,1431.09,1431.09,1431.09,600],["2011-12-27",1431.09,1431.09,1431.09,1431.09,0],["2011-12-28",1530.17,1530.17,1530.17,1530.17,100],["2011-12-29",1618.24,1618.24,1431.09,1431.09,700],["2011-12-30",1574.2,1574.2,1574.2,1574.2,500],["2012-01-03",1640.25,1640.25,1640.25,1640.25,2000],["2012-01-04",1541.18,1541.18,1541.18,1541.18,400],["2012-01-05",1585.21,1585.21,1585.21,1585.21,100],["2012-01-06",1640.25,1640.25,1640.25,1640.25,400],["2012-01-09",1739.33,1739.33,1739.33,1739.33,100],["2012-01-10",1805.38,1805.38,1805.38,1805.38,100],["2012-01-11",1871.43,1871.43,1761.35,1761.35,200],["2012-01-12",1816.39,1816.39,1816.39,1816.39,0],["2012-01-13",1816.39,1816.39,1816.39,1816.39,0],["2012-01-16",1816.39,1816.39,1816.39,1816.39,0],["2012-01-17",1816.39,1816.39,1816.39,1816.39,0],["2012-01-18",1816.39,1816.39,1816.39,1816.39,0],["2012-01-19",1816.39,1816.39,1816.39,1816.39,0],["2012-01-20",1860.42,1860.42,1761.35,1761.35,200],["2012-01-30",1816.39,1816.39,1816.39,1816.39,0],["2012-01-31",1695.3,1695.3,1695.3,1695.3,300],["2012-02-01",1695.3,1695.3,1695.3,1695.3,0],["2012-02-02",1695.3,1695.3,1695.3,1695.3,0],["2012-02-03",1585.21,1585.21,1585.21,1585.21,500],["2012-02-06",1475.13,1475.13,1475.13,1475.13,1900],["2012-02-07",1530.17,1530.17,1486.14,1486.14,600],["2012-02-08",1497.14,1497.14,1497.14,1497.14,0],["2012-02-09",1497.14,1497.14,1497.14,1497.14,0],["2012-02-10",1585.21,1585.21,1585.21,1585.21,100],["2012-02-13",1673.28,1673.28,1673.28,1673.28,100],["2012-02-14",1673.28,1673.28,1673.28,1673.28,0],["2012-02-15",1673.28,1673.28,1673.28,1673.28,0],["2012-02-16",1673.28,1673.28,1673.28,1673.28,0],["2012-02-17",1673.28,1673.28,1673.28,1673.28,0],["2012-02-20",1673.28,1673.28,1673.28,1673.28,0],["2012-02-21",1673.28,1673.28,1673.28,1673.28,0],["2012-02-22",1563.19,1563.19,1563.19,1563.19,100],["2012-02-23",1563.19,1563.19,1563.19,1563.19,0],["2012-02-24",1563.19,1563.19,1563.19,1563.19,0],["2012-02-27",1662.27,1662.27,1629.24,1629.24,300],["2012-02-28",1739.33,1739.33,1530.17,1530.17,200],["2012-02-29",1541.18,1541.18,1530.17,1541.18,600],["2012-03-01",1640.25,1640.25,1640.25,1640.25,100],["2012-03-02",1552.19,1552.19,1552.19,1552.19,300],["2012-03-05",1563.19,1640.25,1552.19,1640.25,6400],["2012-03-06",1640.25,1640.25,1640.25,1640.25,600],["2012-03-07",1552.19,1640.25,1552.19,1640.25,700],["2012-03-08",1563.19,1563.19,1541.18,1541.18,600],["2012-03-09",1640.25,1640.25,1640.25,1640.25,100],["2012-03-12",1596.22,1596.22,1596.22,1596.22,1000],["2012-03-13",1596.22,1596.22,1596.22,1596.22,0],["2012-03-14",1706.3,1706.3,1596.22,1651.26,500],["2012-03-15",1541.18,1618.24,1541.18,1618.24,1100],["2012-03-16",1552.19,1552.19,1552.19,1552.19,1000],["2012-03-19",1541.18,1541.18,1541.18,1541.18,400],["2012-03-20",1508.15,1508.15,1508.15,1508.15,1000],["2012-03-21",1596.22,1596.22,1596.22,1596.22,100],["2012-03-22",1541.18,1541.18,1541.18,1541.18,100],["2012-03-23",1640.25,1640.25,1552.19,1585.21,600],["2012-03-26",1618.24,1618.24,1596.22,1596.22,1000],["2012-03-27",1596.22,1596.22,1596.22,1596.22,0],["2012-03-28",1706.3,1706.3,1706.3,1706.3,100],["2012-03-29",1596.22,1596.22,1596.22,1596.22,100],["2012-03-30",1640.25,1640.25,1640.25,1640.25,200],["2012-04-03",1563.19,1563.19,1563.19,1563.19,100],["2012-04-04",1585.21,1585.21,1585.21,1585.21,100],["2012-04-05",1585.21,1585.21,1541.18,1541.18,1000],["2012-04-06",1640.25,1640.25,1541.18,1585.21,6800],["2012-04-09",1497.14,1541.18,1497.14,1541.18,11700],["2012-04-10",1640.25,1640.25,1640.25,1640.25,40200],["2012-04-11",1728.32,1739.33,1728.32,1739.33,5100],["2012-04-12",1739.33,1739.33,1706.3,1717.31,15400],["2012-04-13",1717.31,1717.31,1651.26,1673.28,6000],["2012-04-16",1706.3,1706.3,1651.26,1651.26,10800],["2012-04-17",1706.3,1706.3,1651.26,1651.26,12500],["2012-04-18",1649.58,1649.58,1560.76,1636.89,10700],["2012-04-19",1598.82,1598.82,1586.14,1586.14,2100],["2012-04-20",1586.14,1586.14,1586.14,1586.14,0],["2012-04-23",1586.14,1586.14,1497.31,1573.45,800],["2012-04-24",1573.45,1573.45,1573.45,1573.45,0],["2012-04-25",1522.69,1586.14,1522.69,1586.14,1300],["2012-04-26",1586.14,1624.2,1586.14,1624.2,1800],["2012-04-27",1586.14,1624.2,1586.14,1624.2,1000],["2012-05-02",1573.45,1611.51,1535.38,1611.51,3400],["2012-05-03",1535.38,1548.07,1522.69,1548.07,1800],["2012-05-04",1560.76,1560.76,1522.69,1560.76,4200],["2012-05-07",1624.2,1624.2,1560.76,1624.2,1200],["2012-05-08",1535.38,1611.51,1522.69,1611.51,1800],["2012-05-09",1611.51,1611.51,1611.51,1611.51,100],["2012-05-10",1535.38,1573.45,1535.38,1573.45,4300],["2012-05-11",1484.62,1484.62,1471.93,1471.93,4800],["2012-05-14",1433.87,1433.87,1370.42,1395.8,4900],["2012-05-15",1484.62,1484.62,1484.62,1484.62,100],["2012-05-16",1586.14,1586.14,1497.31,1573.45,2000],["2012-05-17",1522.69,1522.69,1522.69,1522.69,2000],["2012-05-18",1573.45,1573.45,1573.45,1573.45,5200],["2012-05-21",1560.76,1573.45,1560.76,1573.45,2000],["2012-05-22",1484.62,1484.62,1484.62,1484.62,2200],["2012-05-23",1395.8,1395.8,1395.8,1395.8,900],["2012-05-24",1357.73,1484.62,1345.04,1484.62,1600],["2012-05-25",1497.31,1573.45,1497.31,1573.45,500],["2012-05-28",1573.45,1598.82,1573.45,1598.82,200],["2012-05-29",1598.82,1598.82,1598.82,1598.82,0],["2012-05-30",1586.14,1586.14,1522.69,1522.69,1600],["2012-05-31",1522.69,1522.69,1421.18,1421.18,3000],["2012-06-01",1345.04,1484.62,1332.35,1484.62,23800],["2012-06-04",1484.62,1484.62,1484.62,1484.62,0],["2012-06-05",1484.62,1484.62,1484.62,1484.62,0],["2012-06-06",1395.8,1471.93,1395.8,1471.93,400],["2012-06-07",1370.42,1446.56,1370.42,1446.56,8900],["2012-06-08",1383.11,1421.18,1370.42,1370.42,7100],["2012-06-11",1370.42,1446.56,1370.42,1446.56,800],["2012-06-12",1484.62,1484.62,1484.62,1484.62,100],["2012-06-13",1484.62,1484.62,1484.62,1484.62,0],["2012-06-14",1446.56,1446.56,1446.56,1446.56,300],["2012-06-15",1421.18,1459.24,1421.18,1459.24,400],["2012-06-18",1433.87,1433.87,1421.18,1421.18,1200],["2012-06-19",1421.18,1421.18,1421.18,1421.18,0],["2012-06-20",1421.18,1421.18,1370.42,1370.42,4600],["2012-06-21",1370.42,1370.42,1370.42,1370.42,300],["2012-06-22",1370.42,1370.42,1370.42,1370.42,0],["2012-06-25",1408.49,1408.49,1408.49,1408.49,100],["2012-06-26",1408.49,1408.49,1408.49,1408.49,0],["2012-06-27",1332.35,1370.42,1332.35,1370.42,400],["2012-06-28",1370.42,1370.42,1370.42,1370.42,0],["2012-06-29",1332.35,1370.42,1332.35,1370.42,2800],["2012-07-02",1370.42,1370.42,1370.42,1370.42,0],["2012-07-03",1370.42,1370.42,1370.42,1370.42,0],["2012-07-04",1332.35,1383.11,1332.35,1383.11,1100],["2012-07-05",1395.8,1395.8,1395.8,1395.8,1500],["2012-07-06",1395.8,1433.87,1395.8,1433.87,400],["2012-07-09",1421.18,1510.0,1421.18,1510.0,1000],["2012-07-10",1446.56,1459.24,1446.56,1459.24,7500],["2012-07-11",1459.24,1459.24,1459.24,1459.24,0],["2012-07-12",1459.24,1459.24,1459.24,1459.24,0],["2012-07-13",1459.24,1459.24,1459.24,1459.24,0],["2012-07-16",1395.8,1395.8,1395.8,1395.8,100],["2012-07-17",1345.04,1433.87,1332.35,1433.87,3200],["2012-07-18",1395.8,1395.8,1395.8,1395.8,200],["2012-07-19",1408.49,1408.49,1408.49,1408.49,400],["2012-07-20",1421.18,1459.24,1408.49,1433.87,7400],["2012-07-23",1510.0,1522.69,1510.0,1510.0,6200],["2012-07-24",1433.87,1573.45,1433.87,1573.45,1200],["2012-07-25",1573.45,1611.51,1497.31,1497.31,1300],["2012-07-26",1548.07,1548.07,1548.07,1548.07,100],["2012-07-27",1497.31,1497.31,1446.56,1446.56,5800],["2012-07-30",1446.56,1446.56,1446.56,1446.56,0],["2012-07-31",1497.31,1497.31,1497.31,1497.31,100],["2012-08-01",1421.18,1586.14,1421.18,1586.14,400],["2012-08-02",1484.62,1484.62,1484.62,1484.62,1100],["2012-08-03",1408.49,1408.49,1408.49,1408.49,1000],["2012-08-06",1497.31,1497.31,1497.31,1497.31,100],["2012-08-07",1497.31,1497.31,1497.31,1497.31,0],["2012-08-08",1421.18,1497.31,1395.8,1497.31,4200],["2012-08-09",1497.31,1497.31,1497.31,1497.31,0],["2012-08-10",1484.62,1497.31,1459.24,1459.24,5200],["2012-08-13",1421.18,1522.69,1395.8,1522.69,46100],["2012-08-14",1522.69,1522.69,1522.69,1522.69,0],["2012-08-15",1421.18,1497.31,1421.18,1497.31,1300],["2012-08-16",1497.31,1497.31,1497.31,1497.31,0],["2012-08-17",1421.18,1421.18,1395.8,1408.49,2400],["2012-08-20",1408.49,1497.31,1408.49,1497.31,200],["2012-08-21",1497.31,1497.31,1497.31,1497.31,0],["2012-08-22",1395.8,1395.8,1395.8,1395.8,5000],["2012-08-23",1332.35,1471.93,1332.35,1471.93,1100],["2012-08-24",1471.93,1471.93,1471.93,1471.93,0],["2012-08-27",1471.93,1522.69,1471.93,1522.69,1000],["2012-08-28",1522.69,1522.69,1522.69,1522.69,0],["2012-08-29",1471.93,1471.93,1459.24,1459.24,200],["2012-08-30",1459.24,1459.24,1459.24,1459.24,100],["2012-08-31",1459.24,1459.24,1459.24,1459.24,0],["2012-09-04",1552.11,1552.11,1552.11,1552.11,100],["2012-09-05",1618.43,1618.43,1591.9,1591.9,400],["2012-09-06",1485.78,1578.64,1485.78,1578.64,1100],["2012-09-07",1499.04,1499.04,1472.51,1472.51,600],["2012-09-10",1552.11,1552.11,1552.11,1552.11,100],["2012-09-11",1552.11,1552.11,1552.11,1552.11,0],["2012-09-12",1552.11,1552.11,1552.11,1552.11,0],["2012-09-13",1552.11,1552.11,1552.11,1552.11,0],["2012-09-14",1459.24,1525.57,1459.24,1525.57,200],["2012-09-17",1419.45,1419.45,1419.45,1419.45,100],["2012-09-18",1419.45,1419.45,1419.45,1419.45,5800],["2012-09-19",1459.24,1459.24,1459.24,1459.24,5000],["2012-09-20",1366.38,1459.24,1366.38,1459.24,6800],["2012-09-21",1392.92,1392.92,1379.65,1379.65,900],["2012-09-24",1445.98,1445.98,1445.98,1445.98,100],["2012-09-25",1445.98,1445.98,1445.98,1445.98,0],["2012-09-26",1445.98,1445.98,1445.98,1445.98,0],["2012-09-27",1445.98,1445.98,1445.98,1445.98,0],["2012-09-28",1445.98,1459.24,1445.98,1459.24,1000],["2012-10-01",1459.24,1459.24,1459.24,1459.24,0],["2012-10-02",1459.24,1459.24,1459.24,1459.24,0],["2012-10-03",1459.24,1459.24,1459.24,1459.24,0],["2012-10-04",1459.24,1459.24,1459.24,1459.24,0],["2012-10-05",1459.24,1459.24,1459.24,1459.24,0],["2012-10-08",1459.24,1459.24,1459.24,1459.24,0],["2012-10-09",1525.57,1525.57,1525.57,1525.57,100],["2012-10-10",1419.45,1419.45,1419.45,1419.45,100],["2012-10-11",1459.24,1459.24,1459.24,1459.24,100],["2012-10-12",1459.24,1459.24,1459.24,1459.24,0],["2012-10-15",1459.24,1459.24,1459.24,1459.24,0],["2012-10-16",1459.24,1459.24,1459.24,1459.24,0],["2012-10-17",1485.78,1485.78,1459.24,1459.24,10100],["2012-10-18",1538.84,1538.84,1459.24,1459.24,700],["2012-10-19",1512.31,1512.31,1512.31,1512.31,100],["2012-10-22",1512.31,1512.31,1512.31,1512.31,0],["2012-10-23",1459.24,1525.57,1459.24,1525.57,700],["2012-10-24",1445.98,1445.98,1445.98,1445.98,200],["2012-10-25",1485.78,1485.78,1485.78,1485.78,300],["2012-10-26",1512.31,1512.31,1512.31,1512.31,1000],["2012-10-29",1538.84,1538.84,1538.84,1538.84,100],["2012-10-30",1538.84,1538.84,1538.84,1538.84,0],["2012-10-31",1538.84,1538.84,1538.84,1538.84,0],["2012-11-01",1538.84,1538.84,1538.84,1538.84,0],["2012-11-02",1485.78,1485.78,1485.78,1485.78,1000],["2012-11-05",1565.37,1565.37,1565.37,1565.37,200],["2012-11-06",1565.37,1565.37,1565.37,1565.37,0],["2012-11-07",1565.37,1565.37,1565.37,1565.37,0],["2012-11-08",1538.84,1538.84,1538.84,1538.84,400],["2012-11-09",1472.51,1565.37,1432.71,1565.37,4100],["2012-11-12",1538.84,1538.84,1525.57,1525.57,2300],["2012-11-13",1552.11,1552.11,1552.11,1552.11,100],["2012-11-14",1552.11,1552.11,1552.11,1552.11,0],["2012-11-15",1525.57,1552.11,1525.57,1552.11,3800],["2012-11-16",1578.64,1605.17,1578.64,1605.17,3100],["2012-11-19",1644.97,1658.23,1644.97,1658.23,2400],["2012-11-20",1724.56,1764.36,1724.56,1764.36,5600],["2012-11-21",1870.49,1883.75,1764.36,1857.22,3900],["2012-11-22",1777.63,1857.22,1764.36,1830.69,1800],["2012-11-23",1790.89,1817.42,1790.89,1817.42,400],["2012-11-26",1764.36,1804.16,1764.36,1777.63,5200],["2012-11-27",1764.36,1764.36,1764.36,1764.36,3600],["2012-11-28",1764.36,1764.36,1764.36,1764.36,2700],["2012-11-29",1764.36,1764.36,1764.36,1764.36,1500],["2012-11-30",1764.36,1764.36,1764.36,1764.36,4600],["2012-12-03",1711.3,1777.63,1698.03,1698.03,9900],["2012-12-04",1698.03,1724.56,1698.03,1724.56,1100],["2012-12-05",1724.56,1737.83,1671.5,1737.83,8900],["2012-12-06",1737.83,1737.83,1737.83,1737.83,0],["2012-12-07",1671.5,1724.56,1671.5,1724.56,5800],["2012-12-10",1724.56,1830.69,1724.56,1830.69,700],["2012-12-11",1830.69,1830.69,1830.69,1830.69,0],["2012-12-12",1711.3,1897.02,1711.3,1897.02,900],["2012-12-13",1777.63,1883.75,1777.63,1883.75,1500],["2012-12-14",1777.63,1883.75,1777.63,1883.75,3200],["2012-12-17",1883.75,1883.75,1883.75,1883.75,0],["2012-12-18",1804.16,1817.42,1764.36,1817.42,5000],["2012-12-19",1764.36,1764.36,1724.56,1764.36,5200],["2012-12-20",1724.56,1737.83,1724.56,1724.56,2900],["2012-12-21",1724.56,1790.89,1724.56,1790.89,4800],["2012-12-24",1724.56,1777.63,1724.56,1777.63,2600],["2012-12-25",1724.56,1751.09,1724.56,1737.83,4400],["2012-12-26",1764.36,1857.22,1764.36,1857.22,9200],["2012-12-27",1857.22,1857.22,1857.22,1857.22,0],["2012-12-28",1857.22,1857.22,1857.22,1857.22,0],["2013-01-02",1857.22,1870.49,1843.95,1857.22,9400],["2013-01-03",1870.49,1870.49,1843.95,1857.22,552449],["2013-01-04",1870.49,1883.75,1870.49,1883.75,12800],["2013-01-07",1923.55,1936.82,1923.55,1923.55,5400],["2013-01-08",1910.28,1963.35,1910.28,1963.35,4800],["2013-01-09",1963.35,1963.35,1897.02,1897.02,3400],["2013-01-10",1910.28,1910.28,1910.28,1910.28,100],["2013-01-11",1923.55,1989.88,1923.55,1989.88,400],["2013-01-14",1910.28,2056.21,1897.02,2056.21,5100],["2013-01-15",1897.02,1910.28,1897.02,1910.28,7200],["2013-01-16",1910.28,1923.55,1883.75,1923.55,7200],["2013-01-17",1923.55,1923.55,1923.55,1923.55,0],["2013-01-18",1910.28,1910.28,1910.28,1910.28,700],["2013-01-21",1950.08,1950.08,1950.08,1950.08,300],["2013-01-22",1897.02,1897.02,1897.02,1897.02,3600],["2013-01-23",1883.75,2029.68,1883.75,2029.68,900],["2013-01-24",2029.68,2029.68,2029.68,2029.68,0],["2013-01-25",2029.68,2029.68,2029.68,2029.68,0],["2013-01-28",1883.75,1989.88,1883.75,1897.02,1200],["2013-01-29",1910.28,1910.28,1910.28,1910.28,10500],["2013-01-30",1923.55,1936.82,1923.55,1936.82,2500],["2013-01-31",1936.82,1936.82,1936.82,1936.82,500],["2013-02-01",1936.82,1936.82,1936.82,1936.82,1000],["2013-02-04",1751.09,1989.88,1751.09,1989.88,12000],["2013-02-05",2003.14,2056.21,1989.88,1989.88,24800],["2013-02-06",1989.88,2188.87,1989.88,2188.87,6400],["2013-02-07",2387.85,2387.85,2255.2,2361.32,2200],["2013-02-08",2188.87,2361.32,2188.87,2361.32,1100],["2013-02-18",1989.88,2387.85,1989.88,2387.85,6300],["2013-02-19",2520.51,2520.51,2520.51,2520.51,100],["2013-02-20",2586.84,2586.84,2268.46,2268.46,6000],["2013-02-21",2135.8,2188.87,2069.47,2069.47,8800],["2013-02-22",2122.54,2188.87,2122.54,2188.87,3100],["2013-02-25",2188.87,2387.85,2188.87,2387.85,2100],["2013-02-26",2387.85,2387.85,2149.07,2188.87,1200],["2013-02-27",2387.85,2387.85,2056.21,2255.2,9900],["2013-02-28",2480.72,2480.72,2480.72,2480.72,100],["2013-03-01",2507.25,2507.25,2241.93,2241.93,6900],["2013-03-04",2321.53,2321.53,2321.53,2321.53,100],["2013-03-05",2135.8,2255.2,2135.8,2255.2,4600],["2013-03-06",2122.54,2255.2,2122.54,2255.2,2100],["2013-03-07",2387.85,2387.85,2387.85,2387.85,100],["2013-03-08",2626.64,2626.64,2188.87,2294.99,3300],["2013-03-11",2294.99,2294.99,2294.99,2294.99,0],["2013-03-12",2493.98,2493.98,2493.98,2493.98,100],["2013-03-13",2361.32,2361.32,2268.46,2268.46,700],["2013-03-14",2268.46,2268.46,2268.46,2268.46,0],["2013-03-15",2493.98,2493.98,2255.2,2255.2,1200],["2013-03-18",2255.2,2255.2,2188.87,2188.87,4300],["2013-03-19",2188.87,2188.87,2188.87,2188.87,800],["2013-03-20",2175.6,2255.2,2175.6,2241.93,3100],["2013-03-21",2241.93,2241.93,2241.93,2241.93,0],["2013-03-22",2387.85,2387.85,2175.6,2255.2,1900],["2013-03-25",2255.2,2255.2,2255.2,2255.2,800],["2013-03-26",2255.2,2255.2,2255.2,2255.2,0],["2013-03-27",2188.87,2454.18,2188.87,2454.18,1700],["2013-03-28",2454.18,2454.18,2454.18,2454.18,0],["2013-03-29",2454.18,2454.18,2454.18,2454.18,0],["2013-04-01",2639.91,2639.91,2639.91,2639.91,100],["2013-04-02",2387.85,2387.85,2387.85,2387.85,2900],["2013-04-03",2626.64,2626.64,2255.2,2387.85,3800],["2013-04-04",2626.64,2626.64,2255.2,2321.53,23100],["2013-04-05",2109.27,2241.93,2109.27,2241.93,4700],["2013-04-08",2162.34,2387.85,2162.34,2387.85,30200],["2013-04-09",2334.79,2387.85,2334.79,2387.85,1100],["2013-04-10",2294.99,2294.99,2294.99,2294.99,6100],["2013-04-11",2294.99,2334.79,2255.2,2294.99,8100],["2013-04-12",2348.06,2440.92,2334.79,2440.92,24900],["2013-04-15",2639.91,2639.91,2440.92,2520.51,6000],["2013-04-16",2321.53,2493.98,2321.53,2493.98,1600],["2013-04-17",2387.85,2454.18,2387.85,2454.18,300],["2013-04-18",2493.98,2493.98,2493.98,2493.98,100],["2013-04-22",2613.37,2613.37,2348.06,2454.18,5000],["2013-04-23",2558.3,2558.3,2379.81,2483.93,14000],["2013-04-24",2528.55,2528.55,2454.18,2498.81,8600],["2013-04-25",2498.81,2498.81,2454.18,2454.18,2900],["2013-04-26",2454.18,2498.81,2454.18,2454.18,7800],["2013-05-02",2528.55,2528.55,2424.44,2424.44,800],["2013-05-03",2424.44,2498.81,2424.44,2424.44,2800],["2013-05-06",2469.06,2469.06,2439.31,2439.31,200],["2013-05-07",2439.31,2662.42,2379.81,2528.55,15700],["2013-05-08",2513.68,2528.55,2424.44,2424.44,6500],["2013-05-09",2498.81,2498.81,2498.81,2498.81,100],["2013-05-10",2469.06,2483.93,2469.06,2469.06,1800],["2013-05-13",2513.68,2513.68,2469.06,2469.06,2800],["2013-05-14",2469.06,2498.81,2409.56,2498.81,6700],["2013-05-15",2469.06,2469.06,2454.18,2454.18,3700],["2013-05-16",2469.06,2469.06,2454.18,2454.18,4000],["2013-05-17",2469.06,2528.55,2469.06,2498.81,7900],["2013-05-20",2528.55,2692.17,2528.55,2602.92,16500],["2013-05-21",2588.05,2602.92,2573.17,2602.92,4200],["2013-05-22",2588.05,2692.17,2588.05,2692.17,15600],["2013-05-23",2677.29,2751.66,2632.67,2692.17,6200],["2013-05-24",2692.17,2736.79,2692.17,2736.79,200],["2013-05-27",2707.04,2736.79,2677.29,2707.04,3700],["2013-05-28",2692.17,2692.17,2692.17,2692.17,200],["2013-05-29",2677.29,2751.66,2677.29,2751.66,5900],["2013-05-30",2707.04,2751.66,2692.17,2751.66,6500],["2013-05-31",2751.66,2855.78,2707.04,2707.04,2800],["2013-06-03",2855.78,2855.78,2855.78,2855.78,100],["2013-06-04",2707.04,2736.79,2677.29,2677.29,6900],["2013-06-05",2692.17,2840.9,2692.17,2840.9,3700],["2013-06-06",2826.03,2826.03,2826.03,2826.03,0],["2013-06-07",2870.65,2870.65,2870.65,2870.65,100],["2013-06-10",2870.65,2870.65,2870.65,2870.65,0],["2013-06-11",2707.04,2766.53,2707.04,2766.53,7200],["2013-06-12",2677.29,2900.4,2677.29,2900.4,700],["2013-06-13",2900.4,2900.4,2900.4,2900.4,0],["2013-06-14",2870.65,2870.65,2796.28,2796.28,200],["2013-06-17",2677.29,2751.66,2677.29,2751.66,3100],["2013-06-18",2692.17,2707.04,2692.17,2707.04,7300],["2013-06-19",2692.17,2751.66,2677.29,2751.66,4700],["2013-06-20",2677.29,2751.66,2677.29,2751.66,3800],["2013-06-21",2751.66,2751.66,2721.91,2751.66,14100],["2013-06-24",2751.66,2751.66,2707.04,2707.04,8500],["2013-06-25",2692.17,2855.78,2677.29,2855.78,1900],["2013-06-26",2707.04,2707.04,2602.92,2602.92,21700],["2013-06-27",2751.66,2796.28,2751.66,2796.28,200],["2013-06-28",2900.4,2974.77,2900.4,2974.77,300],["2013-07-01",2751.66,2751.66,2751.66,2751.66,200],["2013-07-02",2826.03,2900.4,2826.03,2900.4,2600],["2013-07-03",2900.4,2900.4,2900.4,2900.4,0],["2013-07-04",2751.66,2766.53,2751.66,2766.53,8500],["2013-07-05",2811.16,2811.16,2811.16,2811.16,100],["2013-07-08",2900.4,2900.4,2900.4,2900.4,100],["2013-07-09",2900.4,2900.4,2900.4,2900.4,0],["2013-07-10",2826.03,2885.53,2826.03,2885.53,2100],["2013-07-11",2900.4,2900.4,2900.4,2900.4,3500],["2013-07-12",2826.03,2885.53,2826.03,2885.53,1600],["2013-07-15",2885.53,2945.02,2840.9,2945.02,900],["2013-07-16",2959.89,2959.89,2840.9,2840.9,3600],["2013-07-17",2840.9,2840.9,2840.9,2840.9,0],["2013-07-18",2930.15,2930.15,2930.15,2930.15,100],["2013-07-19",2855.78,2870.65,2855.78,2870.65,1100],["2013-07-22",2870.65,2945.02,2870.65,2870.65,4700],["2013-07-23",2900.4,2900.4,2900.4,2900.4,100],["2013-07-24",2870.65,2885.53,2870.65,2885.53,1600],["2013-07-25",2885.53,2885.53,2885.53,2885.53,0],["2013-07-26",2930.15,2930.15,2930.15,2930.15,100],["2013-07-29",2930.15,2930.15,2930.15,2930.15,0],["2013-07-30",2826.03,2930.15,2826.03,2930.15,5200],["2013-07-31",2930.15,2945.02,2930.15,2945.02,1100],["2013-08-01",2945.02,2945.02,2930.15,2930.15,1400],["2013-08-02",2900.4,2900.4,2900.4,2900.4,1200],["2013-08-05",3183.0,3183.0,2945.02,2945.02,1100],["2013-08-06",3093.76,3093.76,3093.76,3093.76,300],["2013-08-07",3034.26,3034.26,3034.26,3034.26,1200],["2013-08-08",3316.87,3316.87,3316.87,3316.87,900],["2013-08-09",3272.25,3272.25,3272.25,3272.25,100],["2013-08-12",3123.51,3242.5,3123.51,3242.5,1100],["2013-08-13",3242.5,3242.5,3227.62,3227.62,1100],["2013-08-14",3227.62,3227.62,3227.62,3227.62,0],["2013-08-15",3539.97,3539.97,3539.97,3539.97,100],["2013-08-16",3539.97,3539.97,3539.97,3539.97,0],["2013-08-19",3197.88,3197.88,3197.88,3197.88,1000],["2013-08-20",2900.4,3123.51,2900.4,3123.51,2200],["2013-08-21",2811.16,2826.03,2811.16,2826.03,3000],["2013-08-22",2826.03,2826.03,2826.03,2826.03,2000],["2013-08-23",2959.89,2959.89,2959.89,2959.89,100],["2013-08-26",2677.29,2959.89,2677.29,2959.89,5100],["2013-08-27",2959.89,2959.89,2959.89,2959.89,0],["2013-08-28",2959.89,2959.89,2959.89,2959.89,0],["2013-08-29",2959.89,2959.89,2959.89,2959.89,0],["2013-08-30",2959.89,2959.89,2959.89,2959.89,0],["2013-09-03",2781.41,2959.89,2781.41,2959.89,400],["2013-09-04",2959.89,2959.89,2959.89,2959.89,0],["2013-09-05",2959.89,2959.89,2959.89,2959.89,0],["2013-09-06",3123.51,3123.51,2974.77,2974.77,900],["2013-09-09",2677.29,2826.03,2677.29,2826.03,2000],["2013-09-10",2959.89,2959.89,2959.89,2959.89,100],["2013-09-11",2959.89,2959.89,2959.89,2959.89,500],["2013-09-12",2677.29,3004.52,2677.29,3004.52,2100],["2013-09-13",3004.52,3004.52,3004.52,3004.52,0],["2013-09-16",3004.52,3004.52,3004.52,3004.52,0],["2013-09-17",2900.4,2959.89,2900.4,2959.89,2100],["2013-09-18",2959.89,2959.89,2959.89,2959.89,0],["2013-09-19",2826.03,2959.89,2826.03,2959.89,600],["2013-09-20",3049.14,3049.14,3049.14,3049.14,100],["2013-09-23",2989.64,3004.52,2989.64,3004.52,1500],["2013-09-24",2974.77,3004.52,2900.4,3004.52,2600],["2013-09-25",2915.27,3019.39,2915.27,3019.39,300],["2013-09-26",3019.39,3019.39,3019.39,3019.39,0],["2013-09-27",3197.88,3197.88,3197.88,3197.88,100],["2013-09-30",2974.77,3183.0,2974.77,2974.77,2400],["2013-10-01",2974.77,2974.77,2974.77,2974.77,3000],["2013-10-02",3123.51,3123.51,3123.51,3123.51,100],["2013-10-03",2989.64,3108.63,2989.64,3108.63,1100],["2013-10-04",2974.77,2974.77,2959.89,2974.77,7800],["2013-10-07",2974.77,2974.77,2974.77,2974.77,5300],["2013-10-08",2974.77,2974.77,2974.77,2974.77,900],["2013-10-09",2989.64,2989.64,2974.77,2974.77,6200],["2013-10-10",2974.77,2974.77,2974.77,2974.77,10000],["2013-10-11",3049.14,3049.14,3049.14,3049.14,200],["2013-10-14",3049.14,3049.14,3049.14,3049.14,200],["2013-10-15",3049.14,3049.14,3049.14,3049.14,0],["2013-10-16",3049.14,3123.51,3049.14,3123.51,8200],["2013-10-17",3064.01,3123.51,3049.14,3123.51,4800],["2013-10-18",3123.51,3123.51,3123.51,3123.51,3000],["2013-10-21",3049.14,3123.51,3049.14,3123.51,4000],["2013-10-22",3123.51,3123.51,3123.51,3123.51,0],["2013-10-23",3108.63,3197.88,3108.63,3183.0,5900],["2013-10-24",3183.0,3197.88,3183.0,3197.88,1200],["2013-10-25",3212.75,3450.73,3212.75,3450.73,4000],["2013-10-28",3272.25,3272.25,3272.25,3272.25,200],["2013-10-29",3212.75,3257.37,3212.75,3257.37,2100],["2013-10-30",3212.75,3212.75,3212.75,3212.75,2000],["2013-10-31",3212.75,3212.75,3212.75,3212.75,600],["2013-11-01",3301.99,3301.99,3301.99,3301.99,100],["2013-11-04",3420.98,3420.98,3420.98,3420.98,2200],["2013-11-05",3420.98,3420.98,3420.98,3420.98,100],["2013-11-06",3227.62,3420.98,3227.62,3420.98,6600],["2013-11-07",3420.98,3554.85,3420.98,3554.85,300],["2013-11-08",3420.98,3495.35,3420.98,3495.35,5100],["2013-11-11",3495.35,3495.35,3495.35,3495.35,0],["2013-11-12",3495.35,3495.35,3495.35,3495.35,0],["2013-11-13",3495.35,3495.35,3495.35,3495.35,0],["2013-11-14",3495.35,3495.35,3495.35,3495.35,0],["2013-11-15",3495.35,3495.35,3495.35,3495.35,0],["2013-11-18",3495.35,3495.35,3495.35,3495.35,0],["2013-11-19",3569.72,3569.72,3569.72,3569.72,100],["2013-11-20",3495.35,3495.35,3420.98,3435.86,1900],["2013-11-21",3406.11,3406.11,3406.11,3406.11,500],["2013-11-22",3406.11,3480.48,3406.11,3480.48,8100],["2013-11-25",3153.25,3480.48,3153.25,3480.48,1800],["2013-11-26",3480.48,3480.48,3480.48,3480.48,1500],["2013-11-27",3420.98,3569.72,3420.98,3569.72,1100],["2013-11-28",3569.72,3569.72,3569.72,3569.72,0],["2013-11-29",3569.72,3569.72,3569.72,3569.72,0],["2013-12-02",3361.49,3629.22,3346.61,3629.22,8500],["2013-12-03",3599.47,3599.47,3569.72,3569.72,2000],["2013-12-04",3420.98,3569.72,3287.12,3569.72,19500],["2013-12-05",3569.72,3569.72,3569.72,3569.72,0],["2013-12-06",3569.72,3569.72,3569.72,3569.72,0],["2013-12-09",3227.62,3554.85,3227.62,3554.85,200],["2013-12-10",3554.85,3554.85,3554.85,3554.85,0],["2013-12-11",3539.97,3539.97,3539.97,3539.97,800],["2013-12-12",3569.72,3644.09,3391.24,3406.11,400],["2013-12-13",3406.11,3406.11,3406.11,3406.11,0],["2013-12-16",3420.98,3554.85,3406.11,3554.85,5000],["2013-12-17",3420.98,3420.98,3420.98,3420.98,100],["2013-12-18",3420.98,3420.98,3420.98,3420.98,0],["2013-12-19",3420.98,3420.98,3420.98,3420.98,0],["2013-12-20",3465.61,3465.61,3465.61,3465.61,100],["2013-12-23",3510.23,3718.46,3495.35,3718.46,26900],["2013-12-24",4015.94,4015.94,3718.46,3867.2,3000],["2013-12-25",3718.46,3941.57,3718.46,3718.46,1200],["2013-12-26",3867.2,4015.94,3867.2,4015.94,2100],["2013-12-27",4090.31,4090.31,4090.31,4090.31,100],["2013-12-30",3867.2,3986.19,3867.2,3986.19,2000],["2013-12-31",4164.68,4372.91,3599.47,4090.31,2100],["2014-01-02",4462.15,4462.15,4462.15,4462.15,900],["2014-01-03",4045.69,4387.78,4015.94,4015.94,2500],["2014-01-06",4417.53,4417.53,4417.53,4417.53,100],["2014-01-07",4417.53,4417.53,4417.53,4417.53,0],["2014-01-08",4610.89,4610.89,4045.69,4387.78,600],["2014-01-09",4610.89,4610.89,4015.94,4521.65,2400],["2014-01-10",4462.15,4462.15,4462.15,4462.15,300],["2014-01-13",4462.15,4462.15,4462.15,4462.15,0],["2014-01-14",4462.15,4462.15,4462.15,4462.15,0],["2014-01-15",4462.15,4462.15,4462.15,4462.15,0],["2014-01-16",4462.15,4462.15,4462.15,4462.15,0],["2014-01-17",4462.15,4462.15,4462.15,4462.15,0],["2014-01-20",4462.15,4462.15,4462.15,4462.15,0],["2014-01-21",4015.94,4015.94,4015.94,4015.94,100],["2014-01-22",4313.41,4313.41,4313.41,4313.41,100],["2014-01-23",4313.41,4610.89,4313.41,4610.89,500],["2014-01-24",4610.89,4610.89,4610.89,4610.89,0],["2014-01-27",4610.89,4610.89,4610.89,4610.89,0],["2014-02-06",4908.37,5057.11,4908.37,5057.11,200],["2014-02-07",4551.4,4551.4,4551.4,4551.4,500],["2014-02-10",4997.61,4997.61,4105.18,4447.28,1800],["2014-02-11",4164.68,4536.52,4164.68,4536.52,10600],["2014-02-12",4105.18,4105.18,4105.18,4105.18,100],["2014-02-13",4105.18,4313.41,4105.18,4283.67,10000],["2014-02-14",4313.41,4313.41,4164.68,4224.17,8500],["2014-02-17",4224.17,4313.41,4224.17,4283.67,43900],["2014-02-18",4536.52,4536.52,4283.67,4283.67,5300],["2014-02-19",4685.26,4685.26,4224.17,4640.64,19200],["2014-02-20",4536.52,4536.52,4179.55,4447.28,30300],["2014-02-21",4239.05,4432.41,4224.17,4417.53,30100],["2014-02-24",4253.92,4670.39,4224.17,4417.53,76200],["2014-02-25",4358.04,4759.63,4358.04,4685.26,16600],["2014-02-26",4834.0,4863.75,4685.26,4863.75,24100],["2014-02-27",4610.89,4804.25,4610.89,4729.88,39900],["2014-02-28",4462.15,4610.89,4447.28,4610.89,22100],["2014-03-03",4759.63,4759.63,4462.15,4462.15,15900],["2014-03-04",4462.15,4744.76,4462.15,4729.88,13700],["2014-03-05",4729.88,4729.88,4462.15,4655.51,6600],["2014-03-06",4462.15,4610.89,4462.15,4491.9,6000],["2014-03-07",4551.4,4581.14,4551.4,4581.14,1600],["2014-03-10",4581.14,4759.63,4581.14,4759.63,10200],["2014-03-11",4536.52,4982.74,4536.52,4982.74,5300],["2014-03-12",4625.77,4893.49,4625.77,4863.75,400],["2014-03-13",4610.89,4759.63,4610.89,4744.76,1000],["2014-03-14",4640.64,4729.88,4625.77,4729.88,500],["2014-03-17",4685.26,4759.63,4685.26,4744.76,7600],["2014-03-18",4744.76,4744.76,4670.39,4729.88,800],["2014-03-19",4655.51,4789.38,4655.51,4759.63,4800],["2014-03-20",4670.39,4744.76,4655.51,4744.76,1400],["2014-03-21",4610.89,4819.13,4610.89,4640.64,7400],["2014-03-24",4610.89,4893.49,4610.89,4893.49,4500],["2014-03-25",4729.88,4729.88,4685.26,4700.13,3500],["2014-03-26",4685.26,4685.26,4655.51,4670.39,7800],["2014-03-27",4670.39,4729.88,4670.39,4715.01,2200],["2014-03-28",4685.26,4759.63,4640.64,4759.63,2100],["2014-03-31",4759.63,4759.63,4655.51,4759.63,9700],["2014-04-01",4685.26,4685.26,4685.26,4685.26,100],["2014-04-02",4685.26,4685.26,4685.26,4685.26,0],["2014-04-03",4685.26,4685.26,4685.26,4685.26,1100],["2014-04-04",4729.88,4759.63,4655.51,4685.26,5500],["2014-04-07",4462.15,4715.01,4462.15,4700.13,11200],["2014-04-08",4715.01,4715.01,4640.64,4685.26,19850],["2014-04-10",4685.26,4729.88,4685.26,4715.01,22800],["2014-04-11",4715.01,4715.01,4685.26,4715.01,16300],["2014-04-14",4685.26,4715.01,4685.26,4685.26,12800],["2014-04-15",4685.26,4908.37,4685.26,4908.37,21700],["2014-04-16",4987.54,4987.54,4971.7,4971.7,2100],["2014-04-17",5066.7,5066.7,4987.54,4987.54,28800],["2014-04-18",4987.54,5383.37,4987.54,4987.54,9100],["2014-04-21",4987.54,4987.54,4987.54,4987.54,3000],["2014-04-22",4591.7,5066.7,4591.7,5066.7,600],["2014-04-23",4560.03,5066.7,4560.03,4607.53,4400],["2014-04-24",4591.7,4971.7,4433.36,4512.53,2200],["2014-04-25",4449.2,4575.87,4116.7,4322.53,7700],["2014-04-28",4148.36,4512.53,4148.36,4243.36,4620],["2014-04-29",4243.36,4591.7,4148.36,4148.36,9900],["2014-05-05",4164.2,4243.36,3974.19,3974.19,1300],["2014-05-06",3974.19,4370.03,3974.19,4275.03,26600],["2014-05-07",3974.19,4544.2,3974.19,4037.53,7600],["2014-05-08",3990.03,4037.53,3974.19,4037.53,5400],["2014-05-09",4275.03,4275.03,3958.36,4116.7,14700],["2014-05-12",4195.86,4275.03,4195.86,4195.86,16200],["2014-05-13",4290.86,4306.7,4243.36,4243.36,9800],["2014-05-14",4195.86,4306.7,4164.2,4164.2,7820],["2014-05-15",6131.33,6131.33,5697.03,6105.78,11200],["2014-05-16",6667.82,6667.82,5875.86,5875.86,500],["2014-05-19",5467.1,6412.35,5467.1,5697.03,1600],["2014-05-20",5748.12,5748.12,5518.2,5594.84,1300],["2014-05-21",5543.75,5697.03,5390.46,5390.46,24000],["2014-05-22",5824.77,5824.77,5416.01,5416.01,12800],["2014-05-23",5467.1,5748.12,4956.16,4956.16,25400],["2014-05-26",4981.71,5441.56,4905.07,5441.56,54500],["2014-05-27",4956.16,5824.77,4956.16,5492.65,7600],["2014-05-28",5134.99,5620.39,5134.99,5620.39,31100],["2014-05-29",5492.65,5492.65,5262.73,5390.46,18330],["2014-05-30",5211.63,5416.01,5211.63,5364.92,4900],["2014-06-02",5109.44,5364.92,5109.44,5364.92,11000],["2014-06-03",5364.92,5364.92,5364.92,5364.92,3100],["2014-06-04",5364.92,5364.92,5211.63,5313.82,1300],["2014-06-05",5364.92,5364.92,5364.92,5364.92,450],["2014-06-06",5492.65,5492.65,5364.92,5441.56,5900],["2014-06-09",5441.56,5441.56,5441.56,5441.56,0],["2014-06-10",5032.8,5850.31,5032.8,5850.31,19900],["2014-06-11",5569.29,5952.5,5569.29,5952.5,700],["2014-06-12",6003.6,6029.14,6003.6,6003.6,1500],["2014-06-13",6131.33,6565.63,5748.12,5748.12,10500],["2014-06-16",5467.1,6131.33,5467.1,6131.33,5700],["2014-06-17",5671.48,6105.78,5671.48,5850.31,5400],["2014-06-18",6080.24,6080.24,6080.24,6080.24,110],["2014-06-19",6642.28,6642.28,5875.86,6054.69,19000],["2014-06-20",5901.41,5901.41,5901.41,5901.41,2500],["2014-06-23",5901.41,6488.99,5901.41,6488.99,67200],["2014-06-24",7076.58,7076.58,6514.54,6795.56,121900],["2014-06-25",6540.09,6744.47,6540.09,6540.09,7900],["2014-06-26",6386.8,6744.47,6386.8,6437.9,14610],["2014-06-27",6386.8,6540.09,6131.33,6131.33,108410],["2014-06-30",6591.18,6744.47,6182.43,6744.47,1573750],["2014-07-01",6565.63,7408.69,6565.63,7408.69,145520],["2014-07-02",7383.15,7791.9,6897.75,7791.9,119900],["2014-07-03",8175.11,8226.2,7536.43,7791.9,576700],["2014-07-04",7664.17,7791.9,7536.43,7766.35,29520],["2014-07-07",7664.17,7766.35,7664.17,7664.17,1048680],["2014-07-08",7664.17,7791.9,7664.17,7664.17,25500],["2014-07-09",7740.81,7740.81,7689.71,7689.71,11400],["2014-07-10",7664.17,7689.71,7664.17,7689.71,49808],["2014-07-11",7664.17,7664.17,7664.17,7664.17,37200],["2014-07-14",8175.11,8175.11,7664.17,7664.17,27000],["2014-07-15",7613.07,7715.26,7613.07,7664.17,7400],["2014-07-16",7638.62,7715.26,7638.62,7715.26,18300],["2014-07-17",7664.17,7664.17,7638.62,7664.17,20900],["2014-07-18",7664.17,7664.17,7638.62,7664.17,10820],["2014-07-21",7638.62,7638.62,7638.62,7638.62,8000],["2014-07-22",7664.17,7664.17,7638.62,7638.62,8000],["2014-07-23",7638.62,7638.62,7408.69,7408.69,10100],["2014-07-24",7638.62,7664.17,7638.62,7664.17,5100],["2014-07-25",7664.17,7689.71,7664.17,7689.71,23400],["2014-07-28",8379.49,8379.49,7664.17,7664.17,25200],["2014-07-29",7613.07,7689.71,7613.07,7689.71,4100],["2014-07-30",7638.62,7638.62,7613.07,7638.62,41100],["2014-07-31",7791.9,7791.9,7587.52,7664.17,1600],["2014-08-01",7613.07,8175.11,7613.07,7766.35,46090],["2014-08-04",7689.71,7715.26,7664.17,7689.71,249000],["2014-08-05",7664.17,7664.17,7613.07,7664.17,311450],["2014-08-06",7408.69,7664.17,7408.69,7638.62,2900],["2014-08-07",7536.43,7638.62,7536.43,7638.62,1800],["2014-08-08",7664.17,7791.9,7664.17,7791.9,20500],["2014-08-11",7715.26,8175.11,7715.26,8175.11,36300],["2014-08-12",8175.11,8251.75,8175.11,8175.11,23133],["2014-08-13",8175.11,8941.53,8175.11,8175.11,32010],["2014-08-14",8226.2,8430.58,8175.11,8175.11,38300],["2014-08-15",8175.11,8379.49,7791.9,7791.9,9600],["2014-08-18",8175.11,8226.2,7817.45,7817.45,17300],["2014-08-19",7715.26,7715.26,7715.26,7715.26,700],["2014-08-20",8124.01,8175.11,7715.26,7715.26,45300],["2014-08-21",7715.26,7740.81,7664.17,7715.26,15633],["2014-08-22",7766.35,7919.64,7715.26,7919.64,23000],["2014-08-25",8072.92,8175.11,7817.45,7817.45,69300],["2014-08-26",7817.45,7817.45,7817.45,7817.45,10100],["2014-08-27",7791.9,7919.64,7510.88,7919.64,177450],["2014-08-28",7791.9,8175.11,7791.9,7817.45,355450],["2014-08-29",7817.45,7817.45,7817.45,7817.45,9900],["2014-09-03",7919.64,8175.11,7919.64,8175.11,45800],["2014-09-04",7945.18,8175.11,7945.18,8175.11,2366],["2014-09-05",8175.11,8175.11,8124.01,8124.01,18410],["2014-09-08",8175.11,8302.85,8021.83,8021.83,512000],["2014-09-09",7919.64,7919.64,7843.0,7919.64,80300],["2014-09-10",8047.37,8175.11,7791.9,8175.11,364870],["2014-09-11",8175.11,8328.39,8047.37,8047.37,46900],["2014-09-12",8175.11,8175.11,8047.37,8072.92,1700],["2014-09-15",8175.11,8302.85,8175.11,8175.11,508250],["2014-09-16",8302.85,8302.85,8226.2,8226.2,3900],["2014-09-17",8072.92,8430.58,8072.92,8430.58,16133],["2014-09-18",8430.58,8558.32,8251.75,8532.77,5400],["2014-09-19",8175.11,8558.32,8175.11,8558.32,4800],["2014-09-22",8200.66,8200.66,8175.11,8175.11,10633],["2014-09-23",8175.11,8430.58,8175.11,8430.58,3666],["2014-09-24",8558.32,8558.32,8558.32,8558.32,100],["2014-09-25",8430.58,8558.32,8200.66,8558.32,4100],["2014-09-26",8175.11,8175.11,8175.11,8175.11,1200],["2014-09-29",8175.11,8405.03,8175.11,8405.03,5100],["2014-09-30",8379.49,8430.58,8379.49,8379.49,31000],["2014-10-01",8405.03,8481.68,7817.45,8481.68,1100],["2014-10-02",8481.68,8481.68,8481.68,8481.68,0],["2014-10-03",8149.56,8941.53,8149.56,8430.58,8100],["2014-10-06",8430.58,8686.05,8430.58,8686.05,1900],["2014-10-07",8302.85,8302.85,8302.85,8302.85,100],["2014-10-08",8686.05,8686.05,8686.05,8686.05,100],["2014-10-09",8686.05,8686.05,8686.05,8686.05,24],["2014-10-10",8430.58,8430.58,8430.58,8430.58,100],["2014-10-13",8302.85,8660.51,8302.85,8660.51,84200],["2014-10-14",8175.11,8992.62,8175.11,8328.39,600],["2014-10-15",8302.85,8405.03,8302.85,8405.03,400],["2014-10-16",8405.03,8405.03,8200.66,8200.66,5200],["2014-10-17",8200.66,8481.68,8200.66,8481.68,700],["2014-10-20",8430.58,8634.96,8430.58,8634.96,500],["2014-10-21",8226.2,8226.2,8226.2,8226.2,100],["2014-10-22",8430.58,8430.58,8430.58,8430.58,200],["2014-10-23",8660.51,8660.51,8660.51,8660.51,100],["2014-10-24",8430.58,9350.28,8430.58,9350.28,200],["2014-10-27",8430.58,8915.98,8430.58,8915.98,300],["2014-10-28",8915.98,8915.98,8915.98,8915.98,0],["2014-10-29",8175.11,9324.73,8175.11,8456.13,4230],["2014-10-30",8430.58,8430.58,8430.58,8430.58,100],["2014-10-31",8226.2,9273.64,8226.2,9273.64,700],["2014-11-03",8941.53,8941.53,8941.53,8941.53,330],["2014-11-04",8941.53,8941.53,8941.53,8941.53,0],["2014-11-05",8175.11,9171.45,8175.11,9171.45,1300],["2014-11-06",9171.45,9171.45,9171.45,9171.45,0],["2014-11-07",9043.71,9043.71,9043.71,9043.71,200],["2014-11-10",9043.71,9043.71,9043.71,9043.71,0],["2014-11-11",8430.58,9043.71,8226.2,9043.71,24500],["2014-11-12",9043.71,9043.71,9043.71,9043.71,0],["2014-11-13",8175.11,9043.71,8175.11,9043.71,1400],["2014-11-14",9171.45,9171.45,9171.45,9171.45,100],["2014-11-17",8302.85,8941.53,8302.85,8302.85,1900],["2014-11-18",8072.92,8788.24,7664.17,8353.94,3800],["2014-11-19",8353.94,8430.58,7894.09,7894.09,20500],["2014-11-20",8379.49,8583.86,8353.94,8583.86,7800],["2014-11-21",7791.9,8558.32,7791.9,8558.32,1100],["2014-11-24",8558.32,8890.43,7894.09,7970.73,5200],["2014-11-25",8353.94,8353.94,8353.94,8353.94,100],["2014-11-26",8124.01,8430.58,8124.01,8405.03,1000],["2014-11-27",8405.03,8405.03,8405.03,8405.03,0],["2014-11-28",8175.11,8430.58,8175.11,8405.03,1800],["2014-12-01",8175.11,8353.94,8175.11,8353.94,78500],["2014-12-02",8353.94,8353.94,8353.94,8353.94,0],["2014-12-03",8353.94,8353.94,8353.94,8353.94,0],["2014-12-04",8353.94,8353.94,8353.94,8353.94,0],["2014-12-05",8353.94,8353.94,7715.26,7715.26,4100],["2014-12-08",6974.39,8405.03,6974.39,8405.03,700],["2014-12-09",8405.03,8405.03,8405.03,8405.03,0],["2014-12-10",8405.03,8405.03,8405.03,8405.03,0],["2014-12-11",8405.03,8405.03,8405.03,8405.03,0],["2014-12-12",7791.9,8328.39,7791.9,8328.39,200],["2014-12-15",8328.39,8328.39,8328.39,8328.39,0],["2014-12-16",8175.11,8251.75,8175.11,8251.75,20100],["2014-12-17",7664.17,8379.49,7664.17,7664.17,1400],["2014-12-18",7664.17,8405.03,7561.98,8379.49,8800],["2014-12-19",7817.45,8353.94,7817.45,8353.94,700],["2014-12-22",8353.94,8353.94,8353.94,8353.94,0],["2014-12-23",8430.58,8430.58,7613.07,7613.07,6200],["2014-12-24",8175.11,8175.11,7613.07,7791.9,4500],["2014-12-25",8405.03,8405.03,8405.03,8405.03,2200],["2014-12-26",8405.03,8405.03,8405.03,8405.03,0],["2014-12-29",7689.71,8353.94,7689.71,8353.94,800],["2014-12-30",8124.01,8124.01,8124.01,8124.01,100],["2014-12-31",8634.96,8634.96,8634.96,8634.96,100],["2015-01-05",8175.11,8175.11,8175.11,8175.11,100],["2015-01-06",8175.11,8175.11,8175.11,8175.11,0],["2015-01-07",7740.81,8021.83,7664.17,8021.83,1200],["2015-01-08",8124.01,8762.7,8124.01,8762.7,2300],["2015-01-09",8762.7,8762.7,8762.7,8762.7,0],["2015-01-12",8762.7,8762.7,8762.7,8762.7,0],["2015-01-13",8762.7,8762.7,8762.7,8762.7,0],["2015-01-14",8762.7,8762.7,8762.7,8762.7,0],["2015-01-15",8762.7,8762.7,8762.7,8762.7,0],["2015-01-16",8762.7,8762.7,8762.7,8762.7,0],["2015-01-19",8762.7,8762.7,8762.7,8762.7,0],["2015-01-20",8175.11,8941.53,8175.11,8941.53,300],["2015-01-21",8941.53,8941.53,8941.53,8941.53,0],["2015-01-22",8226.2,8941.53,8047.37,8915.98,1200],["2015-01-23",8915.98,8915.98,8915.98,8915.98,0],["2015-01-26",8915.98,8915.98,8915.98,8915.98,0],["2015-01-27",8072.92,8864.88,8072.92,8864.88,2100],["2015-01-28",8864.88,8864.88,8864.88,8864.88,0],["2015-01-29",8864.88,8864.88,8864.88,8864.88,0],["2015-01-30",8864.88,8864.88,8175.11,8634.96,6600],["2015-02-02",8634.96,8634.96,8634.96,8634.96,1000],["2015-02-03",8634.96,8634.96,8634.96,8634.96,0],["2015-02-04",8634.96,8634.96,8634.96,8634.96,0],["2015-02-05",8175.11,8175.11,8175.11,8175.11,500],["2015-02-06",7561.98,8405.03,7408.69,8405.03,1600],["2015-02-09",8405.03,8405.03,8405.03,8405.03,0],["2015-02-10",9197.0,9197.0,9018.17,9018.17,200],["2015-02-11",8149.56,9069.26,8124.01,8532.77,2700],["2015-02-12",8124.01,8124.01,7945.18,7945.18,14500],["2015-02-13",8711.6,8711.6,8379.49,8379.49,233],["2015-02-24",8379.49,8379.49,7791.9,8277.3,10700],["2015-02-25",8175.11,8175.11,8175.11,8175.11,2000],["2015-02-26",8175.11,8175.11,8175.11,8175.11,0],["2015-02-27",8379.49,8379.49,8124.01,8124.01,600],["2015-03-02",8149.56,8149.56,8098.47,8098.47,6900],["2015-03-03",7919.64,8149.56,7919.64,8149.56,3100],["2015-03-04",8149.56,8149.56,8149.56,8149.56,0],["2015-03-05",8558.32,8558.32,8558.32,8558.32,100],["2015-03-06",7919.64,8098.47,7919.64,8098.47,1100],["2015-03-09",8098.47,8098.47,8098.47,8098.47,0],["2015-03-10",8047.37,8047.37,7894.09,8047.37,7600],["2015-03-11",7919.64,7919.64,7689.71,7791.9,4700],["2015-03-12",7740.81,8098.47,7740.81,8098.47,4300],["2015-03-13",7945.18,8047.37,7919.64,8047.37,1900],["2015-03-16",8047.37,8047.37,7996.28,7996.28,2000],["2015-03-17",7996.28,7996.28,7970.73,7970.73,23200],["2015-03-18",7919.64,8021.83,7791.9,8021.83,9009],["2015-03-19",7536.43,8047.37,7536.43,7817.45,7866],["2015-03-20",7919.64,8124.01,7791.9,8124.01,4000],["2015-03-23",7664.17,8098.47,7664.17,8098.47,400],["2015-03-24",8098.47,8098.47,7919.64,8021.83,12300],["2015-03-25",8021.83,8021.83,8021.83,8021.83,4433],["2015-03-26",7664.17,8175.11,7664.17,8175.11,6500],["2015-03-27",8175.11,8379.49,8175.11,8379.49,400],["2015-03-30",8175.11,8175.11,8124.01,8124.01,9204],["2015-03-31",8175.11,8430.58,8175.11,8430.58,45700],["2015-04-01",8430.58,8430.58,8226.2,8430.58,3900],["2015-04-02",8379.49,8430.58,8200.66,8430.58,6600],["2015-04-03",8047.37,8481.68,8047.37,8481.68,1600],["2015-04-06",9273.64,9273.64,9273.64,9273.64,200],["2015-04-07",8379.49,9171.45,8379.49,9120.36,800],["2015-04-08",9120.36,9120.36,9120.36,9120.36,0],["2015-04-09",8226.2,9094.81,8226.2,8302.85,1300],["2015-04-10",8481.68,8941.53,8481.68,8941.53,2600],["2015-04-13",8430.58,9452.47,8047.37,9452.47,7200],["2015-04-14",8813.79,8813.79,8813.79,8813.79,200],["2015-04-15",8813.79,9401.38,8813.79,9375.83,6000],["2015-04-16",8813.79,9350.28,8813.79,9324.73,1400],["2015-04-17",8813.79,9426.92,8813.79,9426.92,12100],["2015-04-20",9401.38,9426.92,9197.0,9401.38,6700],["2015-04-21",8507.22,9426.92,8507.22,9426.92,6205],["2015-04-22",8967.73,9264.86,8967.73,9264.86,300],["2015-04-23",8967.73,9534.97,8967.73,9534.97,200],["2015-04-24",9534.97,9534.97,9534.97,9534.97,0],["2015-04-27",9534.97,10048.18,9453.93,9453.93,400],["2015-05-04",9453.93,9453.93,9453.93,9453.93,0],["2015-05-05",9453.93,9453.93,9453.93,9453.93,100],["2015-05-06",9048.77,9453.93,9048.77,9453.93,2100],["2015-05-07",9048.77,9183.82,9048.77,9183.82,1100],["2015-05-08",9183.82,9183.82,9183.82,9183.82,0],["2015-05-11",9426.92,9426.92,9426.92,9426.92,133],["2015-05-12",8967.73,9183.82,8967.73,9183.82,1900],["2015-05-13",9697.04,9697.04,9697.04,9697.04,100],["2015-05-14",9697.04,9697.04,9697.04,9697.04,0],["2015-05-15",9318.88,9994.16,9318.88,9724.05,4700],["2015-05-18",9048.77,9697.04,9048.77,9697.04,10100],["2015-05-19",9048.77,9588.99,9048.77,9588.99,9200],["2015-05-20",9048.77,9048.77,9048.77,9048.77,6100],["2015-05-21",9399.91,9399.91,9399.91,9399.91,100],["2015-05-22",8913.71,8940.72,8913.71,8913.71,10000],["2015-05-25",8913.71,9183.82,8913.71,8994.74,963503],["2015-05-26",8913.71,9156.81,8913.71,9156.81,35400],["2015-05-27",9156.81,9156.81,9156.81,9156.81,0],["2015-05-28",9453.93,9453.93,9453.93,9453.93,100],["2015-05-29",10264.27,10264.27,9048.77,9183.82,800],["2015-06-01",9183.82,9453.93,9183.82,9183.82,171400],["2015-06-02",9183.82,9453.93,9183.82,9183.82,27300],["2015-06-03",9183.82,9399.91,9183.82,9237.84,38103],["2015-06-04",9994.16,9994.16,9183.82,9426.92,6200],["2015-06-05",9588.99,9588.99,9588.99,9588.99,100],["2015-06-08",9588.99,9588.99,9588.99,9588.99,0],["2015-06-09",9453.93,9453.93,9453.93,9453.93,5000],["2015-06-10",9183.82,9453.93,9183.82,9453.93,700],["2015-06-11",9724.05,9724.05,9453.93,9453.93,10100],["2015-06-12",9453.93,9453.93,9453.93,9453.93,10060],["2015-06-15",9318.88,9453.93,9318.88,9453.93,5200],["2015-06-16",9453.93,9453.93,9453.93,9453.93,16],["2015-06-17",9453.93,10264.27,9453.93,10237.26,7300],["2015-06-18",9453.93,9724.05,9453.93,9724.05,10100],["2015-06-19",9453.93,9724.05,9453.93,9724.05,15600],["2015-06-22",9724.05,9724.05,9724.05,9724.05,108000],["2015-06-23",9724.05,9724.05,9724.05,9724.05,0],["2015-06-24",9318.88,9670.02,9318.88,9670.02,10566],["2015-06-25",9670.02,9670.02,9670.02,9670.02,0],["2015-06-26",9670.02,9670.02,9670.02,9670.02,0],["2015-06-29",9048.77,9588.99,9048.77,9588.99,1100],["2015-06-30",10129.22,10129.22,8913.71,10075.19,2800],["2015-07-01",10075.19,10075.19,10075.19,10075.19,0],["2015-07-02",10075.19,10075.19,10075.19,10075.19,0],["2015-07-03",10075.19,10075.19,10075.19,10075.19,0],["2015-07-06",9453.93,10534.38,9453.93,10075.19,26800],["2015-07-07",10075.19,10075.19,10075.19,10075.19,0],["2015-07-08",9183.82,9994.16,9183.82,9994.16,233],["2015-07-09",9994.16,9994.16,9994.16,9994.16,0],["2015-07-10",9994.16,9994.16,9994.16,9994.16,0],["2015-07-13",9994.16,9994.16,9994.16,9994.16,0],["2015-07-14",9183.82,9967.15,9183.82,9967.15,3300],["2015-07-15",9967.15,9967.15,9967.15,9967.15,0],["2015-07-16",9967.15,9967.15,9967.15,9967.15,0],["2015-07-17",9967.15,9967.15,9967.15,9967.15,0],["2015-07-20",9967.15,9967.15,9967.15,9967.15,200],["2015-07-21",9967.15,9967.15,9967.15,9967.15,0],["2015-07-22",9967.15,9967.15,9967.15,9967.15,0],["2015-07-23",9967.15,9967.15,9967.15,9967.15,25],["2015-07-24",9588.99,9913.13,9588.99,9913.13,700],["2015-07-27",9913.13,9913.13,9913.13,9913.13,0],["2015-07-28",9913.13,9913.13,9913.13,9913.13,0],["2015-07-29",9913.13,9913.13,9913.13,9913.13,0],["2015-07-30",9913.13,9913.13,9913.13,9913.13,0],["2015-07-31",9913.13,9913.13,9913.13,9913.13,0],["2015-08-03",9183.82,9994.16,9183.82,9994.16,3000],["2015-08-04",9994.16,9994.16,9994.16,9994.16,0],["2015-08-05",9994.16,9994.16,9994.16,9994.16,100],["2015-08-06",9994.16,9994.16,9994.16,9994.16,0],["2015-08-07",8994.74,8994.74,8994.74,8994.74,7500],["2015-08-10",9697.04,9724.05,9453.93,9724.05,6300],["2015-08-11",9994.16,9994.16,9724.05,9967.15,1200],["2015-08-12",9183.82,9697.04,8994.74,8994.74,20300],["2015-08-13",9480.95,9480.95,9480.95,9480.95,100],["2015-08-14",9480.95,9480.95,9480.95,9480.95,0],["2015-08-17",8535.55,9183.82,8535.55,8535.55,33900],["2015-08-18",9048.77,9048.77,9048.77,9048.77,100],["2015-08-19",9426.92,9426.92,8940.72,8940.72,300],["2015-08-20",9129.8,9480.95,8913.71,9480.95,4600],["2015-08-21",8805.66,9156.81,8805.66,9156.81,3200],["2015-08-24",9426.92,9426.92,8373.48,9102.79,3366],["2015-08-25",9318.88,9318.88,8913.71,9129.8,9200],["2015-08-26",9832.09,9832.09,9724.05,9724.05,1900],["2015-08-27",9724.05,9724.05,9724.05,9724.05,400],["2015-08-28",8940.72,9697.04,8940.72,9697.04,1800],["2015-08-31",9697.04,9697.04,9697.04,9697.04,0],["2015-09-01",9697.04,9697.04,9697.04,9697.04,0],["2015-09-03",10102.2,10102.2,8778.65,8805.66,400],["2015-09-04",9426.92,9426.92,8778.65,8778.65,234],["2015-09-07",9291.87,9291.87,9291.87,9291.87,100],["2015-09-08",9183.82,9210.83,9183.82,9210.83,200],["2015-09-09",9643.01,9643.01,9426.92,9426.92,200],["2015-09-10",9426.92,9426.92,9426.92,9426.92,0],["2015-09-11",9426.92,9426.92,9426.92,9426.92,0],["2015-09-14",9426.92,9426.92,9426.92,9426.92,0],["2015-09-15",9426.92,9426.92,9426.92,9426.92,0],["2015-09-16",9426.92,9426.92,9426.92,9426.92,0],["2015-09-17",9426.92,9426.92,9426.92,9426.92,0],["2015-09-18",9399.91,9399.91,9399.91,9399.91,1000],["2015-09-21",8670.61,9372.9,8670.61,9372.9,6100],["2015-09-22",8805.66,9318.88,8805.66,9318.88,600],["2015-09-23",8751.64,9426.92,8751.64,9426.92,2800],["2015-09-24",8805.66,9453.93,8778.65,8778.65,4800],["2015-09-25",9399.91,9399.91,9399.91,9399.91,100],["2015-09-28",9859.1,10129.22,9859.1,10129.22,1100],["2015-09-29",10129.22,10129.22,10129.22,10129.22,0],["2015-09-30",10129.22,10129.22,10129.22,10129.22,0],["2015-10-01",9291.87,9724.05,9291.87,9724.05,800],["2015-10-02",9724.05,9724.05,9724.05,9724.05,0],["2015-10-05",8805.66,9724.05,8778.65,9724.05,900],["2015-10-06",8913.71,9588.99,8913.71,9588.99,5600],["2015-10-07",8913.71,8913.71,8913.71,8913.71,3000],["2015-10-08",9561.98,9561.98,8913.71,8913.71,9500],["2015-10-09",9129.8,9129.8,8913.71,9129.8,7900],["2015-10-12",9453.93,9453.93,8913.71,9399.91,31300],["2015-10-13",9670.02,9670.02,8913.71,9426.92,19400],["2015-10-14",9697.04,9697.04,8913.71,8913.71,22600],["2015-10-15",8913.71,8940.72,8913.71,8913.71,10600],["2015-10-16",8913.71,9048.77,8913.71,9048.77,16500],["2015-10-19",9048.77,9183.82,9048.77,9156.81,2600],["2015-10-20",9156.81,9291.87,9156.81,9291.87,1100],["2015-10-21",8967.73,9724.05,8913.71,9724.05,7600],["2015-10-22",9697.04,9697.04,9183.82,9453.93,13900],["2015-10-23",9183.82,9291.87,9183.82,9291.87,3200],["2015-10-26",9643.01,9643.01,8967.73,9399.91,16300],["2015-10-27",8994.74,9426.92,8994.74,9183.82,4300],["2015-10-28",9670.02,9670.02,9183.82,9426.92,13100],["2015-10-29",9670.02,9670.02,9129.8,9291.87,4200],["2015-10-30",9561.98,9561.98,9561.98,9561.98,100],["2015-11-02",9561.98,9561.98,9561.98,9561.98,0],["2015-11-03",9480.95,9507.96,9453.93,9507.96,2400],["2015-11-04",9643.01,9643.01,9643.01,9643.01,100],["2015-11-05",9453.93,9670.02,9183.82,9670.02,4800],["2015-11-06",9453.93,9724.05,9318.88,9697.04,4300],["2015-11-09",9697.04,9697.04,9697.04,9697.04,0],["2015-11-10",9697.04,9994.16,9697.04,9994.16,5900],["2015-11-11",10804.5,10804.5,10804.5,10804.5,900],["2015-11-12",9724.05,10237.26,9724.05,10237.26,11400],["2015-11-13",9724.05,9967.15,9453.93,9940.14,15700],["2015-11-16",9588.99,9670.02,9453.93,9670.02,44500],["2015-11-17",10399.33,10399.33,9670.02,9670.02,3133],["2015-11-18",10372.32,10372.32,9724.05,9967.15,17300],["2015-11-19",9967.15,10804.5,9967.15,10237.26,30500],["2015-11-20",10237.26,10696.45,10237.26,10642.43,19300],["2015-11-23",10642.43,10642.43,10399.33,10534.38,28200],["2015-11-24",10534.38,10534.38,10399.33,10534.38,6500],["2015-11-25",10534.38,10534.38,10534.38,10534.38,0],["2015-11-26",9805.08,10534.38,9805.08,10534.38,2100],["2015-11-27",10534.38,10534.38,10534.38,10534.38,0],["2015-11-30",10264.27,10264.27,10264.27,10264.27,8000],["2015-12-01",9994.16,10129.22,9994.16,10129.22,3400],["2015-12-02",10129.22,10264.27,9994.16,10264.27,2150],["2015-12-03",10129.22,10129.22,10129.22,10129.22,3200],["2015-12-04",10129.22,10129.22,10129.22,10129.22,5000],["2015-12-07",10507.37,10507.37,10129.22,10372.32,1500],["2015-12-08",10264.27,10264.27,10264.27,10264.27,2710],["2015-12-09",10264.27,10264.27,10237.26,10264.27,4500],["2015-12-10",10534.38,10534.38,10264.27,10264.27,1100],["2015-12-11",9994.16,9994.16,9994.16,9994.16,11300],["2015-12-14",9994.16,9994.16,9994.16,9994.16,1500],["2015-12-15",9994.16,10804.5,9994.16,9994.16,7500],["2015-12-16",10534.38,10534.38,9994.16,9994.16,3500],["2015-12-17",9724.05,9994.16,9724.05,9859.1,5100],["2015-12-18",9859.1,9859.1,9859.1,9859.1,3000],["2015-12-21",10534.38,10534.38,9724.05,9832.09,12300],["2015-12-22",9832.09,9832.09,9724.05,9724.05,8000],["2015-12-23",9724.05,9724.05,9724.05,9724.05,0],["2015-12-24",9994.16,10372.32,9724.05,9724.05,21300],["2015-12-25",9724.05,9724.05,9724.05,9724.05,0],["2015-12-28",10129.22,10129.22,10129.22,10129.22,200],["2015-12-29",9724.05,10237.26,9724.05,10237.26,1900],["2015-12-30",10237.26,10237.26,10237.26,10237.26,0],["2015-12-31",10669.44,10669.44,9453.93,9588.99,44500],["2016-01-04",9480.95,9967.15,9480.95,9967.15,2200],["2016-01-05",9805.08,9805.08,9805.08,9805.08,500],["2016-01-06",9805.08,9805.08,9805.08,9805.08,0],["2016-01-07",9724.05,9832.09,9724.05,9832.09,4900],["2016-01-08",9724.05,9724.05,9453.93,9724.05,5600],["2016-01-11",9724.05,9778.07,9183.82,9778.07,2740],["2016-01-12",9778.07,9778.07,9778.07,9778.07,0],["2016-01-13",9778.07,9778.07,9778.07,9778.07,0],["2016-01-14",9724.05,9724.05,9453.93,9670.02,11600],["2016-01-15",9778.07,9994.16,9778.07,9994.16,200],["2016-01-18",9210.83,9724.05,9210.83,9724.05,400],["2016-01-19",9453.93,9859.1,9453.93,9859.1,2000],["2016-01-20",9994.16,10507.37,9994.16,10507.37,200],["2016-01-21",10507.37,10507.37,10507.37,10507.37,0],["2016-01-22",9480.95,10399.33,9480.95,10399.33,1000],["2016-01-25",9453.93,10237.26,9453.93,10237.26,600],["2016-01-26",9561.98,10237.26,9534.97,10237.26,800],["2016-01-27",10237.26,10237.26,10237.26,10237.26,0],["2016-01-28",9480.95,10021.17,9453.93,10021.17,500],["2016-01-29",10210.25,10210.25,10210.25,10210.25,100],["2016-02-01",9724.05,9967.15,9724.05,9967.15,5200],["2016-02-02",9967.15,9967.15,9967.15,9967.15,0],["2016-02-03",9480.95,9859.1,9480.95,9859.1,1100],["2016-02-04",9859.1,9859.1,9805.08,9859.1,26700],["2016-02-05",9994.16,10129.22,9994.16,10129.22,17400],["2016-02-15",10129.22,10669.44,10129.22,10399.33,22000],["2016-02-16",10399.33,10669.44,10399.33,10669.44,28600],["2016-02-17",9616.0,10750.47,9616.0,10750.47,16700],["2016-02-18",10345.31,10804.5,10345.31,10750.47,16200],["2016-02-19",11290.7,11803.91,10345.31,11803.91,34400],["2016-02-22",11803.91,11803.91,10777.49,10939.55,20100],["2016-02-23",10804.5,10939.55,10804.5,10885.53,2200],["2016-02-24",10885.53,10885.53,10669.44,10885.53,8900],["2016-02-25",10804.5,10858.52,10264.27,10696.45,12700],["2016-02-26",10696.45,10696.45,10696.45,10696.45,0],["2016-02-29",11479.78,11479.78,10696.45,10696.45,300],["2016-03-01",10696.45,10696.45,9994.16,10669.44,9200],["2016-03-02",10939.55,10939.55,10129.22,10939.55,21200],["2016-03-03",10129.22,10669.44,10129.22,10669.44,5500],["2016-03-04",10534.38,10804.5,10534.38,10804.5,8800],["2016-03-07",10534.38,11614.83,10534.38,10750.47,10400],["2016-03-08",10669.44,10804.5,10669.44,10804.5,11300],["2016-03-09",10804.5,10939.55,10804.5,10804.5,9000],["2016-03-10",10804.5,10831.51,10750.47,10831.51,3100],["2016-03-11",10831.51,11344.72,10831.51,11344.72,15300],["2016-03-14",11344.72,11344.72,11344.72,11344.72,3300],["2016-03-15",11371.73,11371.73,11371.73,11371.73,100],["2016-03-16",10939.55,11074.61,10939.55,11074.61,2100],["2016-03-17",11074.61,11236.68,11074.61,11155.64,11000],["2016-03-18",10804.5,11344.72,10804.5,11344.72,200],["2016-03-21",11344.72,11344.72,11344.72,11344.72,1400],["2016-03-22",11263.69,11263.69,11074.61,11209.66,2900],["2016-03-23",11992.99,12074.02,11344.72,11452.77,6600],["2016-03-24",11317.71,11317.71,11317.71,11317.71,100],["2016-03-25",12020.0,12020.0,11344.72,11749.89,15300],["2016-03-28",11317.71,11830.92,11317.71,11560.81,7100],["2016-03-29",11479.78,11479.78,11344.72,11344.72,2700],["2016-03-30",11479.78,11479.78,11479.78,11479.78,100],["2016-03-31",11452.77,11884.95,11344.72,11479.78,2400],["2016-04-01",10912.54,10912.54,10912.54,10912.54,100],["2016-04-04",10966.56,11614.83,10966.56,11587.82,4200],["2016-04-05",11560.81,11614.83,11560.81,11614.83,2100],["2016-04-06",11236.68,11749.89,11236.68,11722.88,12400],["2016-04-07",11722.88,11749.89,11479.78,11749.89,9710],["2016-04-08",11884.95,12641.26,11884.95,12047.01,44200],["2016-04-11",12047.01,12371.15,12047.01,12290.11,16833],["2016-04-12",12425.17,13316.54,12425.17,12695.28,18900],["2016-04-13",13208.5,13451.6,12695.28,13451.6,14200],["2016-04-14",13640.68,13775.73,12965.4,12965.4,25500],["2016-04-15",13505.62,13505.62,13370.56,13478.61,7533],["2016-04-19",13647.44,13928.83,13478.61,13478.61,6900],["2016-04-20",13647.44,13647.44,13506.75,13506.75,1200],["2016-04-21",13366.05,13366.05,12662.58,12859.55,11500],["2016-04-22",12803.27,12803.27,12156.07,12156.07,20700],["2016-04-25",12156.07,12240.49,11874.68,11874.68,3500],["2016-04-26",11874.68,12071.66,11874.68,12071.66,17100],["2016-04-27",12071.66,12324.91,12071.66,12184.21,12700],["2016-04-28",11396.32,12324.91,11396.32,12212.35,5900],["2016-04-29",12156.07,12240.49,12127.93,12240.49,6100],["2016-05-04",12268.63,12324.91,12099.8,12099.8,6000],["2016-05-05",12212.35,12240.49,12043.52,12043.52,13510],["2016-05-06",12099.8,12099.8,12099.8,12099.8,100],["2016-05-09",12099.8,13197.22,12099.8,12099.8,2100],["2016-05-10",12099.8,12099.8,11818.4,12043.52,6410],["2016-05-11",11283.76,12015.38,11255.62,11987.24,4600],["2016-05-12",11987.24,11987.24,11537.01,11818.4,13700],["2016-05-13",11818.4,11818.4,11537.01,11818.4,1300],["2016-05-16",11818.4,11818.4,11818.4,11818.4,2300],["2016-05-17",11818.4,12099.8,11818.4,12099.8,7300],["2016-05-18",11959.1,12071.66,11818.4,12071.66,3400],["2016-05-19",11846.54,12071.66,11818.4,12071.66,5100],["2016-05-20",12099.8,12212.35,11874.68,12071.66,10263],["2016-05-23",11818.4,12381.19,11818.4,12043.52,4300],["2016-05-24",11874.68,12240.49,11874.68,12240.49,3300],["2016-05-25",11874.68,12240.49,11874.68,12240.49,900],["2016-05-26",12240.49,12240.49,12240.49,12240.49,0],["2016-05-27",12099.8,12099.8,11283.76,12099.8,3700],["2016-05-30",12015.38,12071.66,12015.38,12015.38,1600],["2016-05-31",11902.82,11959.1,11846.54,11959.1,22266],["2016-06-01",11930.96,11930.96,11846.54,11846.54,600],["2016-06-02",11846.54,11846.54,11846.54,11846.54,0],["2016-06-03",11846.54,11846.54,11565.15,11818.4,5404],["2016-06-06",12381.19,12381.19,11565.15,11959.1,2450],["2016-06-07",12381.19,12381.19,12071.66,12240.49,7800],["2016-06-08",12099.8,12099.8,11959.1,12099.8,7150],["2016-06-09",12099.8,12099.8,11959.1,12043.52,9100],["2016-06-10",12043.52,12043.52,12043.52,12043.52,2000],["2016-06-13",12043.52,12381.19,12015.38,12184.21,12300],["2016-06-14",12127.93,12127.93,11818.4,12043.52,22300],["2016-06-15",12043.52,12240.49,11790.27,12099.8,223500],["2016-06-16",12099.8,12099.8,11902.82,12099.8,41700],["2016-06-17",12099.8,12099.8,12099.8,12099.8,6000],["2016-06-20",12156.07,13225.36,12156.07,12803.27,165339],["2016-06-21",12662.58,13478.61,12662.58,13225.36,97700],["2016-06-22",13225.36,13731.86,13225.36,13563.03,173700],["2016-06-23",13563.03,13619.3,13478.61,13591.17,123700],["2016-06-24",13534.89,13534.89,12662.58,13084.66,159939],["2016-06-27",12943.97,12943.97,12550.02,12943.97,103000],["2016-06-28",12662.58,13225.36,12662.58,13197.22,92800],["2016-06-29",13197.22,13731.86,13140.94,13647.44,237200],["2016-06-30",13647.44,13675.58,13309.77,13337.91,116300],["2016-07-01",13253.5,13506.75,13253.5,13450.47,40900],["2016-07-04",13450.47,13928.83,13450.47,13816.28,279400],["2016-07-05",13816.28,14913.7,13816.28,14716.73,144930],["2016-07-06",14716.73,14716.73,14350.92,14632.31,36400],["2016-07-07",14632.31,15335.79,14491.62,14744.87,266009],["2016-07-08",14660.45,14660.45,14210.22,14463.48,54600],["2016-07-11",14463.48,14632.31,14069.53,14069.53,66200],["2016-07-12",13816.28,14041.39,13506.75,13788.14,71100],["2016-07-13",14069.53,14294.64,13731.86,14294.64,73400],["2016-07-14",14210.22,14210.22,13703.72,13703.72,57000],["2016-07-15",13647.44,14041.39,13534.89,13563.03,29500],["2016-07-18",13563.03,13647.44,13506.75,13506.75,18200],["2016-07-19",13563.03,13647.44,13506.75,13619.3,35800],["2016-07-20",13647.44,13731.86,13619.3,13675.58,26100],["2016-07-21",13760.0,13900.69,13647.44,13647.44,29800],["2016-07-22",13591.17,14744.87,13534.89,14744.87,207600],["2016-07-25",14744.87,15335.79,14744.87,15054.4,50950],["2016-07-26",15054.4,15054.4,14688.59,15054.4,22300],["2016-07-27",14632.31,15054.4,14632.31,15054.4,42500],["2016-07-28",15054.4,15054.4,14632.31,14773.01,10800],["2016-07-29",15054.4,15476.48,14801.14,15054.4,81100],["2016-08-01",15195.09,15195.09,14632.31,14913.7,36300],["2016-08-02",14632.31,14913.7,14491.62,14885.56,23800],["2016-08-03",14632.31,14913.7,14491.62,14885.56,24800],["2016-08-04",15082.54,15757.87,14885.56,15476.48,96765],["2016-08-05",15335.79,15335.79,15110.67,15335.79,19200],["2016-08-08",15335.79,16264.38,15335.79,16264.38,57300],["2016-08-09",16264.38,16264.38,15757.87,15898.57,6600],["2016-08-10",15757.87,15898.57,15757.87,15898.57,6560],["2016-08-11",15898.57,16039.26,15757.87,15982.99,19203],["2016-08-12",16179.96,16179.96,15757.87,15982.99,55600],["2016-08-15",15982.99,16602.04,15982.99,16179.96,29900],["2016-08-16",16602.04,16602.04,16039.26,16067.4,8700],["2016-08-17",16011.12,16067.4,15814.15,15814.15,10400],["2016-08-18",15814.15,15814.15,15476.48,15757.87,72300],["2016-08-19",16320.65,16320.65,15757.87,16011.12,4400],["2016-08-22",15814.15,16095.54,15673.46,15982.99,22541],["2016-08-23",15757.87,15814.15,15757.87,15757.87,6600],["2016-08-24",16123.68,16123.68,15757.87,15898.57,3400],["2016-08-25",15786.01,16011.12,15757.87,15786.01,11000],["2016-08-26",16179.96,16179.96,15757.87,15926.71,13920],["2016-08-29",16123.68,16123.68,15898.57,15982.99,5921],["2016-08-30",15898.57,16320.65,15898.57,16264.38,22400],["2016-08-31",16264.38,16883.44,16095.54,16686.46,31550],["2016-09-01",17446.22,17446.22,16602.04,16742.74,15200],["2016-09-05",16742.74,16827.16,16433.21,16433.21,6320],["2016-09-06",16714.6,16799.02,16320.65,16320.65,31200],["2016-09-07",17164.83,17164.83,16179.96,16320.65,6400],["2016-09-08",16320.65,16320.65,16264.38,16264.38,14800],["2016-09-09",16602.04,16602.04,16320.65,16545.77,27672],["2016-09-12",16320.65,16517.63,16320.65,16517.63,2200],["2016-09-13",16461.35,16461.35,16067.4,16320.65,18700],["2016-09-14",16348.79,16348.79,16320.65,16348.79,2400],["2016-09-15",16348.79,16348.79,16236.24,16320.65,3541],["2016-09-16",16264.38,16320.65,16039.26,16320.65,7100],["2016-09-19",16320.65,16602.04,16320.65,16517.63,5200],["2016-09-20",16348.79,16714.6,16320.65,16602.04,3800],["2016-09-21",16461.35,16883.44,16348.79,16602.04,23600],["2016-09-22",16602.04,16602.04,16348.79,16461.35,12200],["2016-09-23",16461.35,16602.04,16320.65,16602.04,22206],["2016-09-26",16348.79,16461.35,16320.65,16461.35,2700],["2016-09-27",16320.65,16461.35,16320.65,16461.35,2800],["2016-09-28",16461.35,17305.52,16461.35,17164.83,52306],["2016-09-29",17305.52,17305.52,17164.83,17164.83,6100],["2016-09-30",17024.13,17277.38,16742.74,16799.02,7851],["2016-10-03",16883.44,17192.96,16883.44,17164.83,18000],["2016-10-04",17052.27,17305.52,17052.27,17136.69,24230],["2016-10-05",17024.13,17164.83,16967.85,16967.85,5500],["2016-10-06",18599.92,18599.92,17164.83,17727.61,11419],["2016-10-07",18571.78,18571.78,17446.22,17727.61,18024],["2016-10-10",17868.3,18290.39,17727.61,17755.75,7100],["2016-10-11",17755.75,18149.69,17755.75,18149.69,7419],["2016-10-12",18149.69,18149.69,17812.02,18149.69,2300],["2016-10-13",18515.5,18515.5,17924.58,18459.22,1000],["2016-10-14",17924.58,18402.94,17896.44,18374.81,5024],["2016-10-17",17980.86,18149.69,17896.44,18009.0,39100],["2016-10-18",18009.0,18009.0,17952.72,17952.72,4900],["2016-10-19",17952.72,17952.72,17727.61,17952.72,6504],["2016-10-20",18290.39,18290.39,17783.89,17783.89,1900],["2016-10-21",17868.3,17868.3,17446.22,17446.22,25600],["2016-10-24",17868.3,17868.3,16320.65,16320.65,29720],["2016-10-25",16742.74,16742.74,16602.04,16742.74,11400],["2016-10-26",16742.74,16883.44,16686.46,16883.44,4700],["2016-10-27",16883.44,16883.44,16883.44,16883.44,2300],["2016-10-28",17024.13,17305.52,16883.44,17305.52,1700],["2016-10-31",16883.44,16883.44,16489.49,16489.49,7700],["2016-11-01",16602.04,16602.04,16039.26,16320.65,4720],["2016-11-02",16320.65,16348.79,16039.26,16348.79,8400],["2016-11-03",16320.65,16320.65,16320.65,16320.65,4520],["2016-11-04",15757.87,16320.65,15757.87,16320.65,2000],["2016-11-07",16320.65,16573.91,15757.87,16573.91,3420],["2016-11-08",16573.91,16939.71,16545.77,16883.44,42510],["2016-11-09",16602.04,16602.04,16602.04,16602.04,1300],["2016-11-10",16602.04,17164.83,16602.04,16995.99,2830],["2016-11-11",16883.44,16995.99,16883.44,16995.99,2600],["2016-11-14",16883.44,17446.22,16883.44,17446.22,12710],["2016-11-15",17418.08,17418.08,17305.52,17305.52,2300],["2016-11-16",17277.38,17305.52,17277.38,17305.52,3500],["2016-11-17",17164.83,17164.83,16883.44,17164.83,10500],["2016-11-18",16883.44,17164.83,16883.44,17080.41,11200],["2016-11-21",17080.41,17080.41,17080.41,17080.41,0],["2016-11-22",17164.83,17164.83,16602.04,17080.41,6500],["2016-11-23",16883.44,17024.13,16602.04,17024.13,5100],["2016-11-24",16883.44,16883.44,16602.04,16883.44,3400],["2016-11-25",16883.44,16883.44,16883.44,16883.44,1000],["2016-11-28",16602.04,16855.3,16602.04,16827.16,4200],["2016-11-29",15757.87,17164.83,15757.87,16827.16,600],["2016-11-30",17164.83,17164.83,16799.02,16799.02,1400],["2016-12-01",16883.44,17446.22,16686.46,17446.22,14600],["2016-12-02",17446.22,17446.22,17164.83,17164.83,7300],["2016-12-05",17305.52,17586.91,17305.52,17446.22,21166],["2016-12-06",17305.52,17446.22,17164.83,17446.22,9534],["2016-12-07",17361.8,18149.69,17361.8,17868.3,4400],["2016-12-08",17615.05,17952.72,17615.05,17896.44,20166],["2016-12-09",18121.55,18121.55,17868.3,17924.58,6700],["2016-12-12",17896.44,17896.44,17896.44,17896.44,1300],["2016-12-13",17980.86,17980.86,17586.91,17868.3,8146],["2016-12-14",18290.39,18290.39,17502.49,17727.61,16600],["2016-12-15",17727.61,17727.61,17727.61,17727.61,0],["2016-12-16",17727.61,17727.61,17586.91,17727.61,1500],["2016-12-19",17305.52,17727.61,17305.52,17727.61,2926],["2016-12-20",17586.91,17586.91,17333.66,17333.66,5150],["2016-12-21",17333.66,17446.22,17333.66,17361.8,5400],["2016-12-22",17727.61,17727.61,17333.66,17446.22,5300],["2016-12-23",17446.22,17727.61,17446.22,17586.91,3010],["2016-12-26",17164.83,17586.91,17164.83,17221.1,9500],["2016-12-27",17164.83,17727.61,17164.83,17699.47,5600],["2016-12-28",17699.47,18290.39,17699.47,18290.39,45750],["2016-12-29",18571.78,19134.56,18149.69,18177.83,3734],["2016-12-30",18149.69,19134.56,18149.69,18290.39,1866],["2017-01-03",19134.56,19134.56,18290.39,18571.78,3800],["2017-01-04",18571.78,18571.78,18571.78,18571.78,7200],["2017-01-05",19050.14,19050.14,18571.78,18853.17,2710],["2017-01-06",19134.56,19950.59,19134.56,19697.34,14050],["2017-01-09",20260.12,20260.12,19697.34,19697.34,8514],["2017-01-10",19978.73,20203.84,19978.73,19978.73,500],["2017-01-11",19444.09,19950.59,19415.95,19894.31,9067],["2017-01-12",19838.04,19838.04,19415.95,19838.04,2600],["2017-01-13",19556.65,19556.65,19556.65,19556.65,100],["2017-01-16",17615.05,17615.05,17615.05,17615.05,2820],["2017-01-17",15870.43,15870.43,15870.43,15870.43,5400],["2017-01-18",14294.64,15757.87,14294.64,14604.17,166250],["2017-01-19",14576.03,15054.4,14576.03,14857.42,32300],["2017-01-20",15982.99,15982.99,14913.7,15729.73,24050],["2017-01-23",15166.95,15448.34,14941.84,15195.09,25030],["2017-01-24",15195.09,15560.9,14998.12,15307.65,19920],["2017-01-25",15476.48,15476.48,15335.79,15476.48,7146],["2017-02-02",15476.48,16995.99,15476.48,16686.46,22800],["2017-02-03",16855.3,16855.3,16461.35,16461.35,14900],["2017-02-06",16461.35,16461.35,15757.87,15954.85,17600],["2017-02-07",15954.85,15954.85,15476.48,15532.76,31260],["2017-02-08",15757.87,15757.87,15195.09,15279.51,23846],["2017-02-09",15307.65,15335.79,14969.98,15166.95,9600],["2017-02-10",15166.95,15757.87,15166.95,15363.93,14000],["2017-02-13",15279.51,15448.34,15251.37,15448.34,10330],["2017-02-14",15757.87,15757.87,15476.48,15729.73,21900],["2017-02-15",17164.83,17164.83,15898.57,16236.24,12730],["2017-02-16",16236.24,16292.51,15786.01,15814.15,18512],["2017-02-17",15757.87,16039.26,15701.59,16039.26,24450],["2017-02-20",16039.26,16292.51,15898.57,15898.57,39306],["2017-02-21",15954.85,16292.51,15701.59,16264.38,35712],["2017-02-22",16264.38,16264.38,15982.99,16095.54,11620],["2017-02-23",16067.4,16095.54,14632.31,14688.59,28200],["2017-02-24",16095.54,16095.54,14773.01,15082.54,27100],["2017-02-27",15082.54,15617.18,14913.7,14913.7,8200],["2017-02-28",14969.98,15054.4,14857.42,14913.7,9900],["2017-03-01",14913.7,15476.48,14857.42,14913.7,9600],["2017-03-02",15448.34,15448.34,14773.01,15195.09,2500],["2017-03-03",15279.51,15279.51,15195.09,15279.51,4912],["2017-03-06",14941.84,15279.51,14913.7,15279.51,6000],["2017-03-07",14829.28,15279.51,14773.01,15195.09,8900],["2017-03-08",14913.7,15138.81,14632.31,15138.81,20000],["2017-03-09",14913.7,15138.81,14913.7,15110.67,16000],["2017-03-10",14941.84,15082.54,14829.28,15082.54,47900],["2017-03-13",15082.54,15279.51,15082.54,15195.09,19400],["2017-03-14",15195.09,15448.34,15166.95,15363.93,5400],["2017-03-15",15223.23,15251.37,15195.09,15223.23,9300],["2017-03-16",15195.09,15195.09,15195.09,15195.09,4100],["2017-03-17",15279.51,16714.6,15195.09,16264.38,44600],["2017-03-20",16461.35,16461.35,15786.01,15926.71,3800],["2017-03-21",16151.82,16151.82,15898.57,15898.57,5600],["2017-03-22",15898.57,16179.96,15898.57,16067.4,14900],["2017-03-23",16123.68,16264.38,16123.68,16208.1,4900],["2017-03-24",16208.1,16573.91,16067.4,16320.65,9310],["2017-03-27",16602.04,17671.33,16602.04,17418.08,7400],["2017-03-28",17727.61,17868.3,17164.83,17446.22,24800],["2017-03-29",17643.19,18009.0,17643.19,18009.0,22010],["2017-03-30",18037.14,18262.25,17868.3,17952.72,12700],["2017-03-31",18037.14,18037.14,17868.3,17868.3,5010],["2017-04-03",17952.72,18290.39,17727.61,18290.39,23400],["2017-04-04",18571.78,18571.78,17727.61,17727.61,5180],["2017-04-05",17586.91,17586.91,17474.36,17474.36,1430],["2017-04-07",17333.66,17727.61,17277.38,17727.61,20000],["2017-04-10",18290.39,18290.39,18290.39,18290.39,100],["2017-04-11",17727.61,18149.69,17361.8,17727.61,3600],["2017-04-12",18290.39,18853.17,17446.22,17474.36,6400],["2017-04-13",18290.39,18290.39,16883.44,17586.91,2240],["2017-04-14",17586.91,17586.91,17586.91,17586.91,0],["2017-04-17",18290.39,18290.39,17446.22,17446.22,1000],["2017-04-18",18290.39,18290.39,16883.44,17868.3,23300],["2017-04-19",17840.16,17840.16,17840.16,17840.16,200],["2017-04-20",17446.22,17727.61,17446.22,17727.61,300],["2017-04-21",17164.83,17586.91,17164.83,17586.91,2930],["2017-04-24",18290.39,18290.39,17164.83,17558.77,5300],["2017-04-25",18290.39,18290.39,16911.57,16911.57,6200],["2017-04-26",18121.55,18121.55,16939.71,17446.22,2730],["2017-04-27",17868.3,17868.3,17080.41,17446.22,11900],["2017-04-28",17446.22,17446.22,17221.1,17446.22,10200],["2017-05-03",16883.44,17671.33,16883.44,17446.22,1900],["2017-05-04",17446.22,17446.22,17305.52,17418.08,13300],["2017-05-05",17305.52,18149.69,17305.52,18009.0,29070],["2017-05-08",18037.14,18628.06,17586.91,18290.39,56300],["2017-05-09",19016.2,19016.2,18000.06,18000.06,1900],["2017-05-10",18145.23,18261.36,17709.74,18261.36,6800],["2017-05-11",18000.06,18000.06,17709.74,18000.06,14800],["2017-05-12",18000.06,18000.06,17971.03,18000.06,19000],["2017-05-15",18000.06,18029.1,17854.9,17854.9,20000],["2017-05-16",18116.19,18145.23,17593.61,18145.23,18700],["2017-05-17",17912.97,18145.23,17854.9,18145.23,3100],["2017-05-18",18116.19,18290.39,17942.0,18000.06,15130],["2017-05-19",18000.06,18058.13,18000.06,18000.06,8800],["2017-05-22",17796.84,17825.87,17738.77,17738.77,3900],["2017-05-23",17854.9,18145.23,17854.9,17971.03,13900],["2017-05-24",18000.06,18000.06,17971.03,18000.06,5000],["2017-05-25",17942.0,17942.0,17942.0,17942.0,2000],["2017-05-26",17942.0,17942.0,17709.74,17854.9,1500],["2017-05-29",18116.19,18116.19,17738.77,17767.81,2700],["2017-05-30",17767.81,17854.9,17709.74,17854.9,6100],["2017-05-31",18029.1,18029.1,17709.74,18000.06,1800],["2017-06-01",18000.06,18000.06,18000.06,18000.06,0],["2017-06-02",17854.9,18000.06,17854.9,18000.06,600],["2017-06-05",17709.74,17709.74,17709.74,17709.74,1500],["2017-06-06",18000.06,18000.06,17419.42,18000.06,4600],["2017-06-07",17709.74,17709.74,17419.42,17709.74,4000],["2017-06-08",18000.06,18058.13,17854.9,18058.13,16900],["2017-06-09",18000.06,18000.06,18000.06,18000.06,9100],["2017-06-12",17854.9,17854.9,17854.9,17854.9,4900],["2017-06-13",18116.19,18116.19,18000.06,18000.06,17800],["2017-06-14",18000.06,18000.06,18000.06,18000.06,1333],["2017-06-15",18145.23,18145.23,18145.23,18145.23,600],["2017-06-16",17942.0,18261.36,17942.0,18261.36,1300],["2017-06-19",18290.39,18406.52,18000.06,18290.39,4100],["2017-06-20",18290.39,18290.39,18145.23,18145.23,1300],["2017-06-21",18145.23,18377.49,17854.9,18377.49,9400],["2017-06-22",18000.06,18000.06,18000.06,18000.06,1000],["2017-06-23",18000.06,18000.06,18000.06,18000.06,0],["2017-06-26",17854.9,17854.9,17767.81,17854.9,1700],["2017-06-27",17767.81,17767.81,17564.58,17564.58,3800],["2017-06-28",18290.39,18290.39,17419.42,17419.42,6400],["2017-06-29",17825.87,17825.87,17129.09,17709.74,12110],["2017-06-30",17419.42,18000.06,17303.29,17303.29,4300],["2017-07-03",17622.64,17651.68,17274.26,17651.68,7200],["2017-07-04",17332.32,17738.77,17332.32,17738.77,900],["2017-07-05",17738.77,17738.77,17738.77,17738.77,900],["2017-07-06",17738.77,17767.81,17448.45,17738.77,2000],["2017-07-07",17825.87,17825.87,17593.61,17593.61,1100],["2017-07-10",17709.74,17709.74,17709.74,17709.74,1100],["2017-07-11",17738.77,17738.77,17709.74,17709.74,400],["2017-07-12",17709.74,17709.74,17419.42,17419.42,2880],["2017-07-13",17419.42,17419.42,17419.42,17419.42,200],["2017-07-14",17274.26,17274.26,16983.93,16983.93,6900],["2017-07-17",17564.58,17564.58,16896.83,17129.09,1700],["2017-07-18",16983.93,16983.93,16838.77,16983.93,8656],["2017-07-19",16693.61,17709.74,15300.05,16548.45,14316],["2017-07-20",17129.09,17129.09,15967.8,16954.9,2590],["2017-07-21",16896.83,16896.83,16838.77,16838.77,1200],["2017-07-24",16548.45,16548.45,16345.22,16548.45,2556],["2017-07-25",17274.26,17274.26,17274.26,17274.26,100],["2017-07-26",16693.61,16693.61,16664.58,16664.58,2646],["2017-07-27",17100.06,17100.06,16664.58,16664.58,300],["2017-07-28",17071.03,17071.03,16112.96,16287.16,11000],["2017-07-31",16838.77,17216.19,16287.16,17216.19,10450],["2017-08-01",17100.06,17390.38,16867.8,17100.06,6446],["2017-08-02",17390.38,17390.38,17071.03,17071.03,900],["2017-08-03",17390.38,17419.42,16838.77,17332.32,15240],["2017-08-04",17216.19,17419.42,17216.19,17390.38,9700],["2017-08-07",17390.38,17564.58,17361.35,17564.58,11300],["2017-08-08",17767.81,17767.81,17564.58,17738.77,9340],["2017-08-09",17535.55,17854.9,17419.42,17854.9,8500],["2017-08-10",17854.9,18580.71,17854.9,18580.71,22000],["2017-08-11",18580.71,20438.78,18580.71,19161.36,7200],["2017-08-14",19887.17,19887.17,18551.68,18609.74,2600],["2017-08-15",18290.39,19161.36,18290.39,18725.87,10500],["2017-08-16",19161.36,19161.36,18725.87,19132.33,13766],["2017-08-17",19161.36,19451.68,18871.04,19132.33,9500],["2017-08-18",19306.52,19742.01,19161.36,19161.36,900],["2017-08-21",19451.68,19451.68,18580.71,18871.04,2500],["2017-08-22",19451.68,19451.68,18580.71,18871.04,3600],["2017-08-23",19451.68,19451.68,19016.2,19161.36,7030],["2017-08-24",19451.68,19742.01,18871.04,19596.84,1840],["2017-08-25",19016.2,19451.68,18958.13,19451.68,2100],["2017-08-28",19451.68,19451.68,18638.78,19161.36,2846],["2017-08-29",19161.36,19451.68,18638.78,19451.68,5200],["2017-08-30",19161.36,19422.65,19161.36,19422.65,200],["2017-08-31",19422.65,19422.65,19422.65,19422.65,0],["2017-09-01",19306.52,19538.78,19161.36,19161.36,13200],["2017-09-05",18871.04,19161.36,18871.04,19161.36,6100],["2017-09-06",19161.36,19306.52,18871.04,19306.52,5300],["2017-09-07",19306.52,19306.52,18725.87,18871.04,4800],["2017-09-08",18871.04,18871.04,18871.04,18871.04,2700],["2017-09-11",18871.04,18871.04,18580.71,18871.04,1800],["2017-09-12",18725.87,18725.87,18580.71,18725.87,3020],["2017-09-13",18725.87,18754.91,18725.87,18725.87,2000],["2017-09-14",19161.36,19161.36,17129.09,18842.0,11300],["2017-09-15",18725.87,18871.04,18725.87,18725.87,700],["2017-09-18",18871.04,18871.04,18696.84,18725.87,16500],["2017-09-19",18725.87,18725.87,18580.71,18580.71,1300],["2017-09-20",18580.71,18725.87,18580.71,18725.87,9000],["2017-09-21",18725.87,18725.87,18725.87,18725.87,7100],["2017-09-22",18725.87,18725.87,18725.87,18725.87,0],["2017-09-25",18580.71,18783.94,18580.71,18783.94,8600],["2017-09-26",18580.71,18783.94,18580.71,18783.94,500],["2017-09-27",18783.94,18783.94,18754.91,18754.91,1600],["2017-09-28",18754.91,19422.65,18754.91,19393.62,7300],["2017-09-29",19335.55,19393.62,19335.55,19364.59,2000],["2017-10-02",19451.68,19887.17,19161.36,19567.81,4410],["2017-10-03",19596.84,19654.91,19306.52,19567.81,9200],["2017-10-04",19538.78,19538.78,19451.68,19451.68,505],["2017-10-05",19451.68,19451.68,19451.68,19451.68,0],["2017-10-06",19451.68,19451.68,19306.52,19306.52,1900],["2017-10-09",19277.49,19451.68,19161.36,19451.68,16315],["2017-10-10",19393.62,19393.62,19335.55,19393.62,8250],["2017-10-11",19393.62,19596.84,19393.62,19596.84,4600],["2017-10-12",19742.01,20032.33,19596.84,19596.84,3000],["2017-10-13",19596.84,19887.17,19596.84,19596.84,2400],["2017-10-16",20322.65,21483.95,20322.65,21483.95,33480],["2017-10-17",22064.6,23225.89,20903.3,22935.57,32510],["2017-10-18",23196.86,23196.86,21803.3,21803.3,3141],["2017-10-19",23080.73,23080.73,21803.3,22790.4,9500],["2017-10-20",22790.4,22790.4,22354.92,22354.92,3870],["2017-10-23",22354.92,22587.18,22354.92,22587.18,2800],["2017-10-24",23806.54,23806.54,22645.24,22790.4,10600],["2017-10-25",22935.57,23225.89,22790.4,22877.5,4400],["2017-10-26",22500.08,22935.57,22500.08,22935.57,4300],["2017-10-27",22645.24,22935.57,22645.24,22935.57,2410],["2017-10-30",20903.3,21774.27,20642.01,20642.01,47200],["2017-10-31",20322.65,20322.65,19161.36,20032.33,9280],["2017-11-01",20322.65,20612.98,20003.3,20003.3,5500],["2017-11-02",19771.04,19771.04,19190.39,19190.39,11300],["2017-11-03",20032.33,20032.33,18871.04,18871.04,2130],["2017-11-06",18900.07,19974.27,18871.04,19974.27,14650],["2017-11-07",19538.78,19974.27,19451.68,19742.01,7610],["2017-11-08",19742.01,19887.17,19190.39,19712.97,11000],["2017-11-09",20322.65,20322.65,19887.17,19887.17,4830],["2017-11-10",20758.14,20758.14,19742.01,19887.17,10150],["2017-11-13",21483.95,21483.95,19887.17,20293.62,5600],["2017-11-14",21048.46,21048.46,20264.59,20729.11,1200],["2017-11-15",21483.95,21483.95,20322.65,20700.07,31500],["2017-11-16",20700.07,20700.07,20612.98,20612.98,1500],["2017-11-17",20612.98,20612.98,20032.33,20612.98,2701],["2017-11-20",19742.01,20293.62,18871.04,20293.62,20400],["2017-11-21",19219.42,19742.01,18987.16,19742.01,6939],["2017-11-22",19335.55,19887.17,19335.55,19887.17,4200],["2017-11-23",20003.3,20003.3,19451.68,19451.68,2300],["2017-11-24",19742.01,19742.01,19451.68,19654.91,2400],["2017-11-27",19742.01,19742.01,19451.68,19683.94,1320],["2017-11-28",19654.91,20903.3,19451.68,19742.01,4633],["2017-11-29",19480.71,19742.01,19451.68,19742.01,6670],["2017-11-30",19480.71,19480.71,19451.68,19480.71,17359],["2017-12-01",19480.71,19887.17,19306.52,19887.17,7173],["2017-12-04",19596.84,19829.1,19596.84,19829.1,370],["2017-12-05",19742.01,19771.04,19306.52,19306.52,1470],["2017-12-06",20032.33,20032.33,19190.39,19190.39,7142],["2017-12-07",19190.39,19306.52,19161.36,19161.36,3170],["2017-12-08",19596.84,19596.84,18929.1,19161.36,7576],["2017-12-11",19742.01,19742.01,18987.16,19306.52,1870],["2017-12-12",19045.23,19422.65,18871.04,19422.65,8910],["2017-12-13",19016.2,19161.36,18871.04,18871.04,6570],["2017-12-14",18871.04,19161.36,18871.04,19161.36,14170],["2017-12-15",18871.04,19161.36,18871.04,19161.36,5900],["2017-12-18",18871.04,19161.36,18871.04,19103.29,1811],["2017-12-19",19103.29,19161.36,18871.04,19161.36,6170],["2017-12-20",19132.33,19422.65,19132.33,19422.65,5500],["2017-12-21",19306.52,20322.65,19306.52,20119.43,15270],["2017-12-22",19916.2,20032.33,19887.17,20032.33,1570],["2017-12-25",19161.36,19422.65,18871.04,19422.65,12600],["2017-12-26",19074.26,20003.3,18871.04,20003.3,4100],["2017-12-27",20032.33,20032.33,19742.01,19800.07,1570],["2017-12-28",19306.52,19742.01,19306.52,19451.68,3870],["2017-12-29",20003.3,20003.3,19161.36,19509.75,5310],["2018-01-02",19161.36,19451.68,19016.2,19451.68,10700],["2018-01-03",18987.16,19161.36,18958.13,19016.2,4500],["2018-01-04",19742.01,19742.01,18871.04,19422.65,2600],["2018-01-05",18929.1,19393.62,18871.04,19335.55,5750],["2018-01-08",19161.36,19161.36,18900.07,18987.16,700],["2018-01-09",19016.2,19306.52,18871.04,19306.52,5895],["2018-01-10",19306.52,19306.52,18871.04,18900.07,8560],["2018-01-11",19306.52,19306.52,18580.71,18958.13,5850],["2018-01-12",18812.97,19306.52,18812.97,19161.36,7570],["2018-01-15",19161.36,19887.17,19074.26,19887.17,17366],["2018-01-16",19858.14,20032.33,19771.04,19945.23,16087],["2018-01-17",19800.07,20293.62,19742.01,19742.01,12720],["2018-01-18",20293.62,20293.62,19742.01,19742.01,2700],["2018-01-19",20148.46,20467.82,20148.46,20467.82,8200],["2018-01-22",20700.07,20700.07,20032.33,20612.98,9805],["2018-01-23",20554.91,20903.3,20554.91,20612.98,19500],["2018-01-24",20467.82,20700.07,20177.49,20700.07,1500],["2018-01-25",21774.27,21774.27,20206.52,20874.27,1033],["2018-01-26",20264.59,20874.27,20177.49,20874.27,3360],["2018-01-29",20322.65,20874.27,18871.04,19161.36,58195],["2018-01-30",19161.36,19161.36,17709.74,18812.97,8200],["2018-01-31",19016.2,20612.98,18290.39,20612.98,13579],["2018-02-01",18609.74,19161.36,18551.68,18551.68,17919],["2018-02-02",18871.04,18871.04,17767.81,18551.68,2100],["2018-02-05",18145.23,18522.65,17709.74,18522.65,4180],["2018-02-06",17564.58,18261.36,16693.61,17942.0,51300],["2018-02-07",18406.52,18406.52,17419.42,17942.0,10600],["2018-02-08",18406.52,18406.52,17709.74,17709.74,6810],["2018-02-09",16838.77,17680.71,16838.77,17680.71,1400],["2018-02-12",17709.74,17854.9,17129.09,17854.9,4900],["2018-02-13",18290.39,18871.04,17883.94,18116.19,7200],["2018-02-21",19451.68,19887.17,17854.9,19103.29,1300],["2018-02-22",18290.39,19103.29,18290.39,19074.26,7300],["2018-02-23",18435.55,19132.33,18145.23,18290.39,6502],["2018-02-26",18290.39,18871.04,18290.39,18871.04,3000],["2018-02-27",19742.01,19742.01,18435.55,18435.55,7870],["2018-02-28",18725.87,19306.52,18580.71,19306.52,10400],["2018-03-01",19742.01,19742.01,18000.06,18000.06,5902],["2018-03-02",17825.87,18435.55,17825.87,18290.39,4100],["2018-03-05",18290.39,18871.04,17912.97,18871.04,6318],["2018-03-06",17971.03,18551.68,17883.94,18551.68,8400],["2018-03-07",17942.0,18000.06,17912.97,17942.0,12715],["2018-03-08",18000.06,18000.06,17883.94,17883.94,6578],["2018-03-09",17825.87,18000.06,17796.84,17883.94,10900],["2018-03-12",17854.9,18145.23,17854.9,18145.23,13925],["2018-03-13",18000.06,18203.29,17971.03,18145.23,4500],["2018-03-14",18000.06,18290.39,18000.06,18000.06,8200],["2018-03-15",18000.06,18493.61,18000.06,18493.61,2500],["2018-03-16",18580.71,18871.04,17912.97,18000.06,11500],["2018-03-19",18551.68,19161.36,18000.06,18580.71,2500],["2018-03-20",18871.04,19451.68,18116.19,18116.19,400],["2018-03-21",18145.23,18145.23,17912.97,18116.19,7400],["2018-03-22",18000.06,18000.06,18000.06,18000.06,1100],["2018-03-23",17709.74,17709.74,16838.77,17129.09,18200],["2018-03-26",17129.09,18000.06,16838.77,16838.77,15300],["2018-03-27",16838.77,17129.09,16838.77,17042.0,9700],["2018-03-28",17042.0,17042.0,17042.0,17042.0,200],["2018-03-29",17709.74,17854.9,17419.42,17709.74,5700],["2018-03-30",18290.39,18580.71,17854.9,17971.03,5900],["2018-04-02",18000.06,18725.87,18000.06,18232.32,8400],["2018-04-03",18871.04,18871.04,18290.39,18319.42,1200],["2018-04-04",18290.39,18580.71,18290.39,18580.71,4000],["2018-04-05",18290.39,18725.87,18290.39,18725.87,5300],["2018-04-06",18725.87,20583.94,18725.87,20583.94,25000],["2018-04-09",19451.68,20177.49,18609.74,18609.74,30400],["2018-04-10",18000.06,18145.23,17709.74,18000.06,16200],["2018-04-11",18145.23,18145.23,17854.9,18000.06,13500],["2018-04-12",17564.58,17942.0,17564.58,17709.74,1800],["2018-04-13",17448.45,17854.9,17390.38,17854.9,4900],["2018-04-16",18551.68,18551.68,17332.32,17332.32,1300],["2018-04-17",17419.42,17419.42,17419.42,17419.42,700],["2018-04-18",18000.06,18000.06,17419.42,17419.42,5100],["2018-04-19",17419.42,17419.42,17419.42,17419.42,0],["2018-04-20",18580.71,18580.71,18580.71,18580.71,100],["2018-04-23",18000.06,18000.06,18000.06,18000.06,2000],["2018-04-24",17071.03,17419.42,17042.0,17129.09,5500],["2018-04-26",17419.42,17419.42,15996.83,16258.12,1100],["2018-04-27",17709.74,17709.74,16316.19,17129.09,2300],["2018-05-02",18290.39,18290.39,17071.03,17071.03,200],["2018-05-03",16693.61,17971.03,16606.51,17971.03,6000],["2018-05-04",17971.03,17971.03,17971.03,17971.03,0],["2018-05-07",16838.77,17100.06,16838.77,17100.06,2300],["2018-05-08",17129.09,17709.74,17129.09,17709.74,200],["2018-05-09",17709.74,17709.74,17709.74,17709.74,0],["2018-05-10",17419.42,17419.42,17419.42,17419.42,100],["2018-05-11",16693.61,16693.61,16693.61,16693.61,12100],["2018-05-14",16693.61,16693.61,16693.61,16693.61,0],["2018-05-15",17361.35,17361.35,17361.35,17361.35,100],["2018-05-16",16287.16,16809.74,16258.12,16809.74,2200],["2018-05-17",17100.06,17100.06,17100.06,17100.06,100],["2018-05-18",17100.06,17100.06,17100.06,17100.06,0],["2018-05-21",16693.61,16693.61,16693.61,16693.61,5000],["2018-05-22",16403.28,16490.38,16112.96,16490.38,4500],["2018-05-23",16838.77,16838.77,16780.71,16780.71,200],["2018-05-24",16577.48,16577.48,16548.45,16548.45,1700],["2018-05-25",16258.12,16432.32,15967.8,15967.8,4700],["2018-05-28",16809.74,16809.74,15967.8,16519.41,1700],["2018-05-29",15967.8,16490.38,15967.8,16490.38,200],["2018-05-30",16490.38,16490.38,16490.38,16490.38,0],["2018-05-31",15416.18,16548.45,15416.18,16548.45,700],["2018-06-01",16548.45,16838.77,16548.45,16838.77,900],["2018-06-04",15967.8,17390.38,15967.8,17390.38,3700],["2018-06-05",15967.8,16548.45,15764.57,16548.45,9500],["2018-06-06",15822.64,15822.64,15154.89,15532.31,20200],["2018-06-07",15183.93,15241.99,15096.83,15241.99,4700],["2018-06-08",14806.5,15677.48,14516.18,15387.15,3300],["2018-06-11",14748.44,15183.93,14748.44,15154.89,2600],["2018-06-12",15125.86,15125.86,14806.5,14806.5,4800],["2018-06-13",14806.5,14806.5,14806.5,14806.5,5500],["2018-06-14",14806.5,14806.5,14806.5,14806.5,1500],["2018-06-15",15241.99,15241.99,15241.99,15241.99,100],["2018-06-18",15241.99,15241.99,15241.99,15241.99,0],["2018-06-19",15096.83,15241.99,14806.5,15241.99,4500],["2018-06-20",15096.83,15096.83,15096.83,15096.83,100],["2018-06-21",14980.7,15096.83,14893.6,15096.83,10200],["2018-06-22",15096.83,15096.83,15096.83,15096.83,100],["2018-06-25",15967.8,15967.8,14661.34,15329.09,5500],["2018-06-26",14951.67,14951.67,13819.4,14951.67,10500],["2018-06-27",15677.48,15677.48,14951.67,14951.67,2600],["2018-06-28",14835.54,14951.67,14835.54,14951.67,7100],["2018-06-29",15648.44,15648.44,14922.63,15358.12,3000],["2018-07-02",15358.12,15358.12,15358.12,15358.12,0],["2018-07-03",15358.12,15358.12,15358.12,15358.12,0],["2018-07-04",14632.31,15096.83,14632.31,15096.83,3600],["2018-07-05",14429.08,14429.08,14429.08,14429.08,1400],["2018-07-06",14254.89,15241.99,14225.86,15241.99,2100],["2018-07-09",15241.99,15241.99,15241.99,15241.99,0],["2018-07-10",15241.99,15241.99,15241.99,15241.99,0],["2018-07-11",14371.02,14806.5,14109.73,14458.12,13300],["2018-07-12",14748.44,14748.44,14748.44,14748.44,100],["2018-07-13",15241.99,15241.99,15241.99,15241.99,100],["2018-07-16",14516.18,14516.18,14225.86,14254.89,1500],["2018-07-17",15154.89,15154.89,15154.89,15154.89,100],["2018-07-18",14371.02,15009.73,14225.86,14893.6,5000],["2018-07-19",14545.21,14545.21,14312.95,14371.02,1800],["2018-07-20",14371.02,14371.02,14254.89,14254.89,1000],["2018-07-23",14922.63,14922.63,14080.7,14225.86,2200],["2018-07-24",14225.86,14748.44,14225.86,14225.86,2000],["2018-07-25",14719.41,15387.15,14254.89,14254.89,800],["2018-07-26",14225.86,14632.31,14225.86,14632.31,700],["2018-07-27",14109.73,14603.28,14080.7,14603.28,3200],["2018-07-30",14371.02,15154.89,14371.02,15009.73,3500],["2018-07-31",14806.5,14835.54,14806.5,14835.54,300],["2018-08-01",13935.53,14225.86,13935.53,14225.86,6000],["2018-08-02",14225.86,14225.86,14225.86,14225.86,700],["2018-08-03",13935.53,14225.86,13935.53,14225.86,200],["2018-08-06",14196.83,14196.83,13935.53,13935.53,6000],["2018-08-07",14225.86,14516.18,14225.86,14516.18,800],["2018-08-08",14196.83,14516.18,14080.7,14080.7,2600],["2018-08-09",14429.08,14429.08,14167.79,14225.86,2400],["2018-08-10",14225.86,14225.86,14080.7,14225.86,5100],["2018-08-13",14254.89,14312.95,13732.31,13732.31,42000],["2018-08-14",13732.31,14109.73,13064.56,13296.82,41100],["2018-08-15",14603.28,14603.28,13209.72,13296.82,29000],["2018-08-16",13877.47,14603.28,13238.76,13935.53,24900],["2018-08-17",14080.7,14371.02,13964.57,14312.95,21600],["2018-08-20",14371.02,15387.15,14225.86,15387.15,20700],["2018-08-21",16281.75,16281.75,14313.63,14760.93,14100],["2018-08-22",14760.93,14760.93,14045.25,14716.2,4600],["2018-08-23",13955.79,14984.58,13955.79,14403.09,15500],["2018-08-24",14313.63,14313.63,13955.79,14268.9,3600],["2018-08-27",14492.55,14492.55,13776.87,13776.87,9400],["2018-08-28",12569.16,14224.17,12434.97,13374.3,10900],["2018-08-29",12121.86,13508.49,12121.86,12971.73,12500],["2018-08-30",13419.03,13419.03,13419.03,13419.03,300],["2018-08-31",13374.3,13374.3,12748.08,12748.08,7400],["2018-09-04",13284.84,13284.84,12792.81,12792.81,800],["2018-09-05",13150.65,13150.65,12748.08,12882.27,10500],["2018-09-06",13061.19,13061.19,12748.08,12971.73,7400],["2018-09-07",12837.54,13105.92,12837.54,13105.92,3700],["2018-09-10",13419.03,13419.03,13374.3,13374.3,400],["2018-09-11",13419.03,14134.71,13016.46,14000.52,6200],["2018-09-12",13866.33,14045.25,13866.33,14045.25,7600],["2018-09-13",14045.25,14089.98,13866.33,13866.33,4400],["2018-09-14",14447.82,14447.82,13866.33,13955.79,600],["2018-09-17",14313.63,14313.63,13955.79,14224.17,600],["2018-09-18",13866.33,14224.17,13866.33,14224.17,300],["2018-09-19",13866.33,14313.63,13866.33,14313.63,7100],["2018-09-20",14268.9,14403.09,14089.98,14089.98,4500],["2018-09-21",14403.09,14447.82,14134.71,14403.09,4300],["2018-09-24",14313.63,14984.58,14313.63,14582.01,3600],["2018-09-25",14760.93,15655.53,14760.93,15208.23,5800],["2018-09-26",15118.77,15208.23,14984.58,15208.23,1100],["2018-09-27",15208.23,15208.23,15208.23,15208.23,2000],["2018-09-28",15208.23,15208.23,14403.09,15029.31,3200],["2018-10-01",16102.83,16102.83,14313.63,14939.85,1600],["2018-10-02",14313.63,14805.66,14313.63,14805.66,3400],["2018-10-03",14179.44,14850.39,14179.44,14850.39,200],["2018-10-04",13955.79,14850.39,13955.79,14760.93,1200],["2018-10-05",14760.93,14760.93,14358.36,14358.36,1733],["2018-10-08",15431.88,15431.88,14805.66,14805.66,200],["2018-10-09",14805.66,14805.66,14805.66,14805.66,0],["2018-10-10",14984.58,14984.58,14760.93,14760.93,1400],["2018-10-11",14537.28,14939.85,13642.68,14268.9,19100],["2018-10-12",14984.58,14984.58,13911.06,14805.66,1000],["2018-10-15",13866.33,14716.2,13776.87,14626.74,10300],["2018-10-16",14492.55,14716.2,14492.55,14716.2,5400],["2018-10-17",14537.28,14537.28,14224.17,14447.82,3600],["2018-10-18",14313.63,14313.63,14089.98,14089.98,2200],["2018-10-19",14313.63,14760.93,14045.25,14313.63,900],["2018-10-22",14582.01,14582.01,14224.17,14224.17,300],["2018-10-23",14224.17,14313.63,13866.33,13866.33,9500],["2018-10-24",13821.6,14089.98,13732.14,14045.25,7900],["2018-10-25",14089.98,14089.98,13866.33,13866.33,5000],["2018-10-26",14224.17,14224.17,12569.16,13866.33,11800],["2018-10-29",13821.6,13955.79,13821.6,13955.79,200],["2018-10-30",14089.98,14313.63,14089.98,14268.9,300],["2018-10-31",13866.33,15655.53,13866.33,15566.07,17400],["2018-11-01",15566.07,15566.07,14134.71,15342.42,1200],["2018-11-02",14358.36,14939.85,14313.63,14939.85,1700],["2018-11-05",14313.63,14850.39,14313.63,14716.2,1600],["2018-11-06",14984.58,15879.18,14537.28,15655.53,1500],["2018-11-07",15655.53,15655.53,15655.53,15655.53,0],["2018-11-08",16997.44,16997.44,15208.23,15655.53,5800],["2018-11-09",15655.53,16013.37,15566.07,15566.07,1700],["2018-11-12",15566.07,15566.07,15566.07,15566.07,100],["2018-11-13",15431.88,15431.88,14760.93,15431.88,7200],["2018-11-14",14760.93,14984.58,14313.63,14984.58,1200],["2018-11-15",14358.36,14760.93,14358.36,14760.93,600],["2018-11-16",14537.28,14537.28,14537.28,14537.28,100],["2018-11-19",14537.28,15208.23,14537.28,14984.58,3500],["2018-11-20",14984.58,14984.58,14984.58,14984.58,400],["2018-11-21",15208.23,15655.53,14760.93,14760.93,4000],["2018-11-22",14537.28,14537.28,14492.55,14492.55,1100],["2018-11-23",15923.91,15923.91,14492.55,15163.5,3100],["2018-11-26",15208.23,15431.88,14537.28,14537.28,4700],["2018-11-27",15208.23,15431.88,13866.33,14537.28,13300],["2018-11-28",15208.23,15208.23,14537.28,14537.28,200],["2018-11-29",15208.23,15208.23,14313.63,14537.28,500],["2018-11-30",15163.5,15163.5,15029.31,15074.04,3100],["2018-12-03",14000.52,14760.93,14000.52,14760.93,800],["2018-12-04",15208.23,15208.23,15208.23,15208.23,100],["2018-12-05",14760.93,15163.5,14760.93,15163.5,1300],["2018-12-06",15163.5,15163.5,15163.5,15163.5,0],["2018-12-07",13955.79,14716.2,13955.79,14716.2,300],["2018-12-10",14089.98,14313.63,14089.98,14313.63,11100],["2018-12-11",14760.93,15744.99,14089.98,14268.9,6660],["2018-12-12",14447.82,14447.82,14089.98,14224.17,8620],["2018-12-13",14089.98,14179.44,14045.25,14179.44,6200],["2018-12-14",14089.98,14134.71,13866.33,13866.33,19600],["2018-12-17",14492.55,14492.55,14492.55,14492.55,100],["2018-12-18",13642.68,13955.79,13642.68,13955.79,200],["2018-12-19",14313.63,14313.63,13821.6,14000.52,1000],["2018-12-20",14045.25,14045.25,13866.33,14000.52,3400],["2018-12-21",14045.25,14045.25,13866.33,13866.33,800],["2018-12-24",13866.33,13866.33,13419.03,13419.03,95800],["2018-12-25",13419.03,13419.03,13240.11,13374.3,3300],["2018-12-26",12971.73,13374.3,12971.73,13374.3,1100],["2018-12-27",13374.3,13374.3,13374.3,13374.3,600],["2018-12-28",13016.46,13374.3,12613.89,13374.3,3900],["2019-01-02",12971.73,13374.3,12971.73,13374.3,4100],["2019-01-03",12971.73,13374.3,12748.08,12748.08,5200],["2019-01-04",12927.0,12971.73,12748.08,12748.08,1600],["2019-01-07",12971.73,13016.46,12927.0,13016.46,1000],["2019-01-08",13016.46,13016.46,13016.46,13016.46,1300],["2019-01-09",13195.38,13195.38,13195.38,13195.38,100],["2019-01-10",13195.38,13195.38,13195.38,13195.38,1000],["2019-01-11",13105.92,13105.92,13105.92,13105.92,300],["2019-01-14",13105.92,13105.92,13105.92,13105.92,0],["2019-01-15",13150.65,13150.65,13105.92,13150.65,1300],["2019-01-16",13150.65,13329.57,13150.65,13329.57,700],["2019-01-17",13329.57,13329.57,13329.57,13329.57,0],["2019-01-18",13016.46,13016.46,12971.73,12971.73,3900],["2019-01-21",12971.73,12971.73,12971.73,12971.73,5200],["2019-01-22",12971.73,12971.73,12927.0,12971.73,5700],["2019-01-23",12971.73,12971.73,12971.73,12971.73,3000],["2019-01-24",12927.0,13195.38,12927.0,13195.38,22100],["2019-01-25",12971.73,13150.65,12971.73,13150.65,14400],["2019-01-28",13150.65,13150.65,13150.65,13150.65,0],["2019-01-29",13150.65,13195.38,13150.65,13195.38,4100],["2019-01-30",13195.38,13240.11,12524.43,12792.81,26800],["2019-01-31",12748.08,13105.92,12390.24,13105.92,14500],["2019-02-01",12971.73,12971.73,12971.73,12971.73,8800],["2019-02-11",12927.0,12971.73,12927.0,12971.73,4500],["2019-02-12",12927.0,12971.73,12927.0,12927.0,7600],["2019-02-13",12882.27,12882.27,12882.27,12882.27,1600],["2019-02-14",12882.27,12882.27,12569.16,12882.27,4500],["2019-02-15",12882.27,12971.73,12613.89,12882.27,5500],["2019-02-18",12837.54,12882.27,12748.08,12748.08,11700],["2019-02-19",12837.54,12927.0,12748.08,12792.81,18900],["2019-02-20",12792.81,13419.03,12748.08,13419.03,28100],["2019-02-21",13374.3,13374.3,12837.54,13329.57,4900],["2019-02-22",13195.38,14089.98,13195.38,13642.68,17200],["2019-02-25",13553.22,13642.68,13419.03,13642.68,8380],["2019-02-26",13597.95,13776.87,13419.03,13419.03,25400],["2019-02-27",13419.03,13419.03,13195.38,13195.38,5200],["2019-02-28",12971.73,13150.65,12971.73,13150.65,3600],["2019-03-01",13150.65,14403.09,13150.65,14089.98,3900],["2019-03-04",13866.33,13866.33,13866.33,13866.33,3000],["2019-03-05",13866.33,14313.63,13732.14,14313.63,36800],["2019-03-06",14313.63,14313.63,14089.98,14313.63,16500],["2019-03-07",14313.63,15655.53,14313.63,14537.28,26300],["2019-03-08",14537.28,14537.28,14537.28,14537.28,5800],["2019-03-11",14313.63,14537.28,14089.98,14492.55,15300],["2019-03-12",14313.63,14447.82,14313.63,14313.63,12000],["2019-03-13",14313.63,14313.63,13866.33,13866.33,16100],["2019-03-14",14268.9,14268.9,13642.68,13642.68,21400],["2019-03-15",13419.03,13642.68,13419.03,13642.68,8300],["2019-03-18",13642.68,13642.68,13642.68,13642.68,1200],["2019-03-19",13642.68,13642.68,13597.95,13597.95,1100],["2019-03-20",13463.76,13642.68,13463.76,13642.68,300],["2019-03-21",13642.68,13642.68,13463.76,13642.68,3800],["2019-03-22",13419.03,13419.03,13419.03,13419.03,1600],["2019-03-25",13419.03,13597.95,13419.03,13597.95,5200],["2019-03-26",13419.03,13642.68,13419.03,13642.68,3700],["2019-03-27",13642.68,13642.68,13642.68,13642.68,0],["2019-03-28",13419.03,13642.68,13240.11,13642.68,12500],["2019-03-29",13419.03,13463.76,13419.03,13419.03,5500],["2019-04-01",13374.3,13374.3,13374.3,13374.3,100],["2019-04-02",13866.33,14313.63,13642.68,13642.68,3700],["2019-04-03",13419.03,13642.68,13419.03,13642.68,1100],["2019-04-04",13553.22,13642.68,13419.03,13642.68,8100],["2019-04-05",14760.93,14760.93,14760.93,14760.93,100],["2019-04-08",13642.68,13642.68,13463.76,13642.68,1100],["2019-04-09",13597.95,13597.95,13597.95,13597.95,1100],["2019-04-10",14537.28,14537.28,13419.03,13597.95,16400],["2019-04-11",13597.95,13597.95,13597.95,13597.95,0],["2019-04-12",14492.55,14492.55,13195.38,14089.98,2800],["2019-04-16",14492.55,14492.55,14089.98,14313.63,2700],["2019-04-17",14895.12,14895.12,14179.44,14537.28,6400],["2019-04-18",15163.5,15163.5,14313.63,14313.63,4300],["2019-04-19",14313.63,14984.58,14313.63,14760.93,6300],["2019-04-22",14716.2,14760.93,14537.28,14760.93,9300],["2019-04-23",14760.93,16102.83,14760.93,15208.23,14700],["2019-04-24",16326.48,16326.48,14760.93,15163.5,20300],["2019-04-25",15431.88,15431.88,14760.93,15163.5,11700],["2019-04-26",15297.69,15297.69,15208.23,15208.23,1100],["2019-05-02",15208.23,15610.8,15208.23,15610.8,2000],["2019-05-03",15610.8,15655.53,15521.34,15655.53,4800],["2019-05-06",15566.07,15655.53,15476.61,15655.53,3400],["2019-05-07",15655.53,15655.53,15431.88,15431.88,600],["2019-05-08",15655.53,15655.53,15655.53,15655.53,100],["2019-05-09",15387.15,16102.83,15387.15,15655.53,7100],["2019-05-10",15566.07,15610.8,15476.61,15610.8,3900],["2019-05-13",15610.8,15655.53,15521.34,15655.53,23700],["2019-05-14",15655.53,15744.99,15655.53,15655.53,3100],["2019-05-15",16129.94,16367.15,15892.74,16129.94,12700],["2019-05-16",16604.35,16604.35,16604.35,16604.35,100],["2019-05-17",16367.15,16556.91,16224.82,16509.47,4600],["2019-05-20",16129.94,16367.15,16129.94,16319.71,6900],["2019-05-21",16319.71,16414.59,16319.71,16414.59,8500],["2019-05-22",16841.56,16841.56,16414.59,16414.59,9100],["2019-05-23",16604.35,16604.35,16414.59,16414.59,4100],["2019-05-24",16414.59,16414.59,16414.59,16414.59,3000],["2019-05-27",16414.59,16414.59,16414.59,16414.59,2000],["2019-05-28",16414.59,17932.7,16414.59,17031.32,21100],["2019-05-29",17553.17,17553.17,16604.35,17458.29,20500],["2019-05-30",17458.29,17458.29,17458.29,17458.29,0],["2019-05-31",17126.2,17315.97,16841.56,17315.97,24500],["2019-06-03",17505.73,17505.73,17078.76,17078.76,12100],["2019-06-04",18027.58,18027.58,17078.76,17315.97,25800],["2019-06-05",17790.38,17790.38,17078.76,17173.64,14300],["2019-06-06",17173.64,17173.64,17078.76,17078.76,25500],["2019-06-07",17078.76,17126.2,17078.76,17078.76,24000],["2019-06-10",17078.76,17078.76,17078.76,17078.76,92000],["2019-06-11",16841.56,17078.76,16604.35,17078.76,4000],["2019-06-12",16604.35,16604.35,16604.35,16604.35,2400],["2019-06-13",17078.76,17078.76,16604.35,16604.35,5000],["2019-06-14",16604.35,17078.76,16509.47,16841.56,13200],["2019-06-17",17078.76,17078.76,16367.15,16604.35,9300],["2019-06-18",17078.76,17078.76,17078.76,17078.76,100],["2019-06-19",16177.38,16604.35,16129.94,16556.91,5700],["2019-06-20",16556.91,16556.91,16556.91,16556.91,100],["2019-06-21",16556.91,16556.91,16556.91,16556.91,0],["2019-06-24",17078.76,17078.76,16509.47,16509.47,200],["2019-06-25",16367.15,16604.35,16367.15,16604.35,46800],["2019-06-26",17078.76,17078.76,16651.79,16651.79,200],["2019-06-27",16651.79,16651.79,16651.79,16651.79,0],["2019-06-28",15702.97,16841.56,15702.97,16604.35,19900],["2019-07-01",16604.35,16604.35,16604.35,16604.35,3300],["2019-07-02",16509.47,16509.47,16414.59,16414.59,14200],["2019-07-03",16414.59,16604.35,16414.59,16604.35,34100],["2019-07-04",17078.76,17078.76,16604.35,16983.88,27300],["2019-07-05",16983.88,16983.88,16983.88,16983.88,0],["2019-07-08",16604.35,16604.35,16414.59,16556.91,13900],["2019-07-09",16604.35,16841.56,16509.47,16794.12,1400],["2019-07-10",16604.35,16794.12,16604.35,16794.12,1000],["2019-07-11",16604.35,16746.68,16462.03,16746.68,700],["2019-07-12",16746.68,16746.68,16746.68,16746.68,300],["2019-07-15",17078.76,17078.76,16651.79,17078.76,17900],["2019-07-16",17078.76,17078.76,16699.23,16983.88,2700],["2019-07-17",17315.97,18644.32,16983.88,16983.88,13600],["2019-07-18",17315.97,17315.97,16983.88,17031.32,9400],["2019-07-19",17315.97,17315.97,16604.35,16841.56,3100],["2019-07-22",16841.56,16841.56,16651.79,16841.56,17200],["2019-07-23",16841.56,17173.64,16841.56,17031.32,20400],["2019-07-24",17078.76,17078.76,17031.32,17078.76,32700],["2019-07-25",17315.97,17553.17,17126.2,17553.17,51200],["2019-07-26",17790.38,19308.49,17790.38,17980.14,45600],["2019-07-29",18264.79,18264.79,17837.82,18027.58,44400],["2019-07-30",18075.02,18075.02,16604.35,17505.73,27400],["2019-07-31",16841.56,17742.94,16604.35,16983.88,38100],["2019-08-01",17315.97,17315.97,16604.35,16699.23,40000],["2019-08-02",16699.23,17173.64,16509.47,16746.68,33900],["2019-08-05",16983.88,17078.76,16509.47,16746.68,25600],["2019-08-06",16414.59,16746.68,16224.82,16604.35,21800],["2019-08-07",16367.15,16414.59,16129.94,16272.27,15300],["2019-08-08",16746.68,16746.68,16272.27,16272.27,26000],["2019-08-09",16604.35,16604.35,16272.27,16604.35,1600],["2019-08-12",16556.91,16604.35,16367.15,16604.35,10900],["2019-08-13",16367.15,16509.47,16224.82,16509.47,10400],["2019-08-14",16367.15,16462.03,16224.82,16462.03,11200],["2019-08-15",16177.38,16367.15,16035.06,16367.15,21800],["2019-08-16",16129.94,16509.47,16129.94,16224.82,39300],["2019-08-19",16509.47,16509.47,16509.47,16509.47,200],["2019-08-20",16129.94,16129.94,16129.94,16129.94,52000],["2019-08-21",16604.35,16604.35,16367.15,16367.15,2300],["2019-08-22",16604.35,16889.0,16556.91,16794.12,13900],["2019-08-23",16794.12,17078.76,16129.94,16272.27,7000],["2019-08-26",16604.35,16604.35,16272.27,16272.27,200],["2019-08-27",16604.35,16604.35,15987.62,16414.59,26200],["2019-08-28",16367.15,16367.15,16129.94,16367.15,4600],["2019-08-29",16129.94,16129.94,15892.74,16082.5,3000],["2019-08-30",16129.94,16367.15,16129.94,16224.82,3500],["2019-09-03",16556.91,16556.91,15892.74,16367.15,2100],["2019-09-04",16509.47,16509.47,16319.71,16319.71,1900],["2019-09-05",16129.94,16129.94,15655.53,16129.94,4600],["2019-09-06",15655.53,15655.53,15655.53,15655.53,7200],["2019-09-09",16367.15,16367.15,16367.15,16367.15,100],["2019-09-10",15228.56,15845.3,15181.12,15228.56,6100],["2019-09-11",16604.35,16604.35,15228.56,15655.53,700],["2019-09-12",16129.94,16129.94,15038.8,15987.62,3500],["2019-09-13",15750.41,16035.06,15465.77,15987.62,6000],["2019-09-16",16272.27,16272.27,15513.21,15655.53,1300],["2019-09-17",15655.53,15655.53,15276.0,15276.0,2400],["2019-09-18",15608.09,15608.09,14991.36,15418.33,7700],["2019-09-19",15797.86,15797.86,14991.36,15418.33,1100],["2019-09-20",15370.89,15370.89,15370.89,15370.89,1500],["2019-09-23",14801.59,15418.33,14706.71,14706.71,20900],["2019-09-24",15133.68,15133.68,14422.07,14896.48,8500],["2019-09-25",14943.92,16367.15,14943.92,15655.53,1200],["2019-09-26",15655.53,15655.53,15655.53,15655.53,0],["2019-09-27",15181.12,15228.56,14706.71,15228.56,9100],["2019-09-30",15181.12,15323.45,14943.92,15323.45,12900],["2019-10-01",15133.68,15418.33,14943.92,15418.33,10000],["2019-10-02",16936.44,16936.44,16129.94,16129.94,300],["2019-10-03",16604.35,16604.35,16604.35,16604.35,100],["2019-10-04",15038.8,15655.53,15038.8,15655.53,1100],["2019-10-07",14801.59,15655.53,14801.59,15655.53,1100],["2019-10-08",15181.12,15655.53,15181.12,15655.53,2200],["2019-10-09",15655.53,16129.94,15181.12,15181.12,12400],["2019-10-10",15181.12,15370.89,14991.36,15370.89,16200],["2019-10-11",15608.09,16129.94,15181.12,15608.09,4600],["2019-10-14",16129.94,16129.94,16129.94,16129.94,100],["2019-10-15",15655.53,15655.53,15181.12,15608.09,5000],["2019-10-16",15608.09,15608.09,15608.09,15608.09,0],["2019-10-17",15418.33,15418.33,15181.12,15418.33,18500],["2019-10-18",16129.94,16414.59,15181.12,16129.94,20200],["2019-10-21",16604.35,16604.35,15038.8,15181.12,11100],["2019-10-22",16319.71,16319.71,16319.71,16319.71,100],["2019-10-23",14991.36,15892.74,14991.36,15845.3,700],["2019-10-24",15181.12,15181.12,15181.12,15181.12,9600],["2019-10-25",15608.09,15608.09,15181.12,15181.12,6500],["2019-10-28",15845.3,15845.3,15181.12,15465.77,12200],["2019-10-29",15181.12,15418.33,14706.71,15418.33,23700],["2019-10-30",15418.33,15418.33,15418.33,15418.33,0],["2019-10-31",14706.71,15370.89,14279.74,15370.89,3400],["2019-11-01",14706.71,15038.8,14706.71,15038.8,2400],["2019-11-04",15418.33,15418.33,14706.71,15181.12,700],["2019-11-05",14896.48,14943.92,14516.95,14896.48,4500],["2019-11-06",14469.51,14469.51,14374.63,14374.63,3700],["2019-11-07",15181.12,15181.12,13330.92,14089.98,10600],["2019-11-08",14564.39,14611.83,13283.48,13947.66,9100],["2019-11-11",13947.66,14232.3,13283.48,14089.98,9700],["2019-11-12",13757.89,14042.54,13757.89,13995.1,2500],["2019-11-13",13757.89,13900.22,13757.89,13900.22,500],["2019-11-14",13757.89,13757.89,13378.36,13757.89,5700],["2019-11-15",13757.89,13757.89,13757.89,13757.89,0],["2019-11-18",13757.89,14422.07,13568.13,14232.3,2100],["2019-11-19",13852.77,14184.86,13852.77,14184.86,1200],["2019-11-20",13757.89,14042.54,13663.01,14042.54,2100],["2019-11-21",13568.13,13900.22,13283.48,13900.22,6600],["2019-11-22",13757.89,13757.89,13757.89,13757.89,1100],["2019-11-25",13757.89,14184.86,13283.48,13615.57,1400],["2019-11-26",13615.57,13615.57,13473.25,13473.25,17000],["2019-11-27",13473.25,13520.69,13283.48,13520.69,2500],["2019-11-28",13710.45,13947.66,13710.45,13757.89,700],["2019-11-29",14137.42,14659.27,13330.92,13995.1,1700],["2019-12-02",13757.89,13757.89,13757.89,13757.89,100],["2019-12-03",13330.92,13520.69,13330.92,13473.25,3200],["2019-12-04",13757.89,13757.89,13046.28,13283.48,19500],["2019-12-05",13283.48,13283.48,13283.48,13283.48,5000],["2019-12-06",12998.84,13283.48,12951.4,13046.28,15900],["2019-12-09",13046.28,13046.28,13046.28,13046.28,7100],["2019-12-10",12809.07,13236.04,12714.19,12714.19,10200],["2019-12-11",13283.48,13283.48,12809.07,13046.28,10300],["2019-12-12",13046.28,13141.16,13046.28,13141.16,21300],["2019-12-13",13141.16,13283.48,13141.16,13141.16,18500],["2019-12-16",13283.48,13425.81,13283.48,13378.36,6300],["2019-12-17",13283.48,13283.48,13283.48,13283.48,1300],["2019-12-18",13283.48,13283.48,13283.48,13283.48,0],["2019-12-19",13283.48,13283.48,13283.48,13283.48,2500],["2019-12-20",13378.36,13378.36,13378.36,13378.36,100],["2019-12-23",13046.28,13283.48,13046.28,13283.48,4100],["2019-12-24",13378.36,13378.36,13283.48,13283.48,2100],["2019-12-25",13283.48,13283.48,13283.48,13283.48,900],["2019-12-26",13283.48,13283.48,13283.48,13283.48,200],["2019-12-27",13188.6,13283.48,12809.07,13283.48,3600],["2019-12-30",13757.89,14232.3,13283.48,13900.22,15700],["2019-12-31",13900.22,13900.22,13900.22,13900.22,3300],["2020-01-02",12951.4,13473.25,12951.4,13473.25,1900],["2020-01-03",13425.81,13473.25,13425.81,13473.25,3500],["2020-01-06",13473.25,13473.25,13093.72,13283.48,6000],["2020-01-07",13283.48,13520.69,13283.48,13283.48,28600],["2020-01-08",13520.69,14232.3,13283.48,13378.36,22200],["2020-01-09",13378.36,13378.36,13283.48,13283.48,18000],["2020-01-10",13283.48,13520.69,13141.16,13283.48,29400],["2020-01-13",13283.48,13330.92,13283.48,13330.92,5600],["2020-01-14",14232.3,14232.3,14232.3,14232.3,100],["2020-01-15",13378.36,13900.22,13378.36,13900.22,6200],["2020-01-16",13900.22,13900.22,13900.22,13900.22,0],["2020-01-17",13852.77,13995.1,13425.81,13900.22,18600],["2020-01-20",15181.12,15181.12,13425.81,13757.89,3600],["2020-01-21",13995.1,14991.36,13378.36,14896.48,4000],["2020-01-22",14659.27,14659.27,14659.27,14659.27,400],["2020-01-30",13852.77,14422.07,13663.01,14422.07,4000],["2020-01-31",14374.63,15181.12,13520.69,14042.54,25400],["2020-02-03",14232.3,14706.71,13425.81,13995.1,21800],["2020-02-04",15181.12,15181.12,13141.16,14469.51,300],["2020-02-05",13520.69,13995.1,13520.69,13900.22,500],["2020-02-06",14184.86,14184.86,13568.13,13805.33,2500],["2020-02-07",13520.69,14137.42,13520.69,13852.77,4900],["2020-02-10",14184.86,14184.86,13520.69,13852.77,800],["2020-02-11",13947.66,14469.51,13520.69,13852.77,10600],["2020-02-12",14232.3,14232.3,13568.13,13947.66,12900],["2020-02-13",14184.86,14184.86,13615.57,13615.57,3000],["2020-02-14",13520.69,14137.42,13520.69,14137.42,7000],["2020-02-17",13757.89,13757.89,13568.13,13615.57,15200],["2020-02-18",13947.66,14232.3,13947.66,14137.42,700],["2020-02-19",13568.13,14137.42,13568.13,14089.98,300],["2020-02-20",14089.98,14137.42,14089.98,14137.42,500],["2020-02-21",13757.89,14137.42,13757.89,14137.42,5100],["2020-02-24",13568.13,13663.01,13568.13,13615.57,6400],["2020-02-25",14137.42,14469.51,13520.69,13900.22,1900],["2020-02-26",13568.13,13900.22,13568.13,13900.22,1100],["2020-02-27",13757.89,13757.89,13378.36,13757.89,4000],["2020-02-28",13947.66,14089.98,13283.48,13710.45,14200],["2020-03-02",13330.92,13710.45,13330.92,13710.45,3100],["2020-03-03",13378.36,13710.45,13330.92,13710.45,9800],["2020-03-04",13425.81,14706.71,13425.81,14706.71,7100],["2020-03-05",14706.71,15181.12,14706.71,14706.71,5000],["2020-03-06",13473.25,14801.59,13473.25,13568.13,10600],["2020-03-09",13568.13,13568.13,12619.31,13425.81,5800],["2020-03-10",12809.07,13283.48,12809.07,13283.48,5800],["2020-03-11",12856.51,13046.28,12809.07,12903.95,2900],["2020-03-12",13520.69,13520.69,12571.87,12666.75,10300],["2020-03-13",12998.84,12998.84,11480.72,12097.46,13800],["2020-03-16",12571.87,12571.87,11196.08,11433.28,3000],["2020-03-17",12287.22,12334.66,11480.72,12144.9,1000],["2020-03-18",13330.92,13330.92,11623.05,12334.66,4100],["2020-03-19",12334.66,12334.66,12334.66,12334.66,0],["2020-03-20",12287.22,12287.22,12287.22,12287.22,200],["2020-03-23",11433.28,11907.69,11101.2,11101.2,46800],["2020-03-24",10104.93,11765.37,10104.93,11765.37,1000],["2020-03-25",10674.23,12287.22,10674.23,11670.49,1200],["2020-03-26",11670.49,11670.49,11670.49,11670.49,0],["2020-03-27",12714.19,12714.19,11101.2,11148.64,26700],["2020-03-30",12144.9,12144.9,10057.49,11148.64,18400],["2020-03-31",10152.38,11385.84,10152.38,10911.43,25700],["2020-04-01",10911.43,10911.43,10247.26,10863.99,3100],["2020-04-03",10199.82,11101.2,10199.82,11101.2,1400],["2020-04-06",10294.7,11243.52,10294.7,10958.87,5300],["2020-04-07",11528.16,11860.25,10579.34,11385.84,13300],["2020-04-08",10531.9,11385.84,10531.9,11385.84,3700],["2020-04-09",11385.84,11385.84,11053.75,11385.84,10200],["2020-04-10",11385.84,11623.05,11385.84,11623.05,500],["2020-04-13",10721.67,12429.54,10721.67,11812.81,7800],["2020-04-14",11812.81,12429.54,11717.93,12429.54,4900],["2020-04-15",12429.54,12571.87,12429.54,12571.87,500],["2020-04-16",11433.28,12097.46,11433.28,11717.93,5300],["2020-04-17",12334.66,12334.66,11670.49,12097.46,23200],["2020-04-20",11670.49,11670.49,11670.49,11670.49,7500],["2020-04-21",11670.49,12192.34,11290.96,11433.28,21900],["2020-04-22",11717.93,11765.37,11717.93,11717.93,1100],["2020-04-23",11528.16,11765.37,11385.84,11385.84,25100],["2020-04-24",11765.37,11765.37,11575.61,11575.61,5200],["2020-04-27",11528.16,11575.61,11528.16,11528.16,4200],["2020-04-28",11528.16,11528.16,11528.16,11528.16,0],["2020-04-29",11528.16,11528.16,11290.96,11528.16,7500],["2020-05-04",12097.46,12334.66,11480.72,11480.72,300],["2020-05-05",11765.37,11765.37,11765.37,11765.37,100],["2020-05-06",11053.75,11765.37,11053.75,11670.49,600],["2020-05-07",11670.49,11670.49,11670.49,11670.49,1000],["2020-05-08",11623.05,11623.05,11433.28,11433.28,21700],["2020-05-11",11812.81,12287.22,11290.96,12287.22,8600],["2020-05-12",12287.22,13283.48,11717.93,13283.48,5400],["2020-05-13",13757.89,13757.89,13188.6,13568.13,1100],["2020-05-14",13283.48,13283.48,13093.72,13093.72,43400],["2020-05-15",12097.46,12334.66,12097.46,12334.66,1000],["2020-05-18",13283.48,13283.48,11385.84,12050.02,38000],["2020-05-19",11433.28,12239.78,11433.28,12050.02,4400],["2020-05-20",11480.72,12287.22,11480.72,12050.02,4300],["2020-05-21",11907.69,12002.57,11860.25,12002.57,14000],["2020-05-22",11575.61,12097.46,11575.61,11907.69,2700],["2020-05-25",11860.25,12239.78,11860.25,12239.78,19400],["2020-05-26",12429.54,12429.54,12002.57,12144.9,14400],["2020-05-27",12144.9,12144.9,12002.57,12097.46,13500],["2020-05-28",11907.69,12097.46,11860.25,11955.13,7000],["2020-05-29",11860.25,12050.02,11765.37,11860.25,3100],["2020-06-01",11717.93,12050.02,11717.93,11860.25,5600],["2020-06-02",11860.25,11860.25,11670.49,11765.37,23200],["2020-06-03",12239.78,12809.07,11765.37,11812.81,7400],["2020-06-04",11717.93,12097.46,11670.49,11812.81,7540],["2020-06-05",12002.57,12144.9,11860.25,12144.9,4800],["2020-06-08",12097.46,12382.1,11860.25,12144.9,37800],["2020-06-09",12097.46,12097.46,11955.13,11955.13,135840],["2020-06-10",11907.69,11907.69,11860.25,11860.25,25400],["2020-06-11",12050.02,12050.02,11860.25,11860.25,14060],["2020-06-12",11860.25,12002.57,11860.25,11860.25,20700],["2020-06-15",11860.25,11860.25,11385.84,11765.37,5000],["2020-06-16",11765.37,11765.37,11717.93,11717.93,4600],["2020-06-17",11717.93,11860.25,11717.93,11765.37,12600],["2020-06-18",11860.25,11860.25,11717.93,11812.81,36900],["2020-06-19",11812.81,12334.66,11812.81,12002.57,18300],["2020-06-22",11955.13,12002.57,11955.13,12002.57,1700],["2020-06-23",12002.57,12002.57,11765.37,12002.57,5600],["2020-06-24",11765.37,12002.57,11717.93,12002.57,3500],["2020-06-25",12002.57,12002.57,12002.57,12002.57,0],["2020-06-26",11955.13,12097.46,11907.69,12097.46,8100],["2020-06-29",11860.25,11860.25,11528.16,11765.37,16700],["2020-06-30",11812.81,12097.46,11717.93,11860.25,17500],["2020-07-01",11860.25,11860.25,11860.25,11860.25,44100],["2020-07-02",12809.07,12809.07,11623.05,12002.57,9400],["2020-07-03",12002.57,12002.57,11860.25,11907.69,13400],["2020-07-06",11907.69,12239.78,11907.69,12050.02,2300],["2020-07-07",12050.02,12192.34,11955.13,12192.34,34200],["2020-07-08",12524.43,13283.48,12097.46,12144.9,12000],["2020-07-09",12761.63,12761.63,12002.57,12239.78,17400],["2020-07-10",12097.46,12144.9,11955.13,12050.02,23600],["2020-07-13",12050.02,12382.1,12050.02,12239.78,107100],["2020-07-14",12239.78,12239.78,12085.5,12085.5,21400],["2020-07-15",12085.5,12136.92,12085.5,12136.92,5400],["2020-07-16",12085.5,12188.35,12085.5,12188.35,90400],["2020-07-17",12136.92,12394.06,11571.22,12136.92,23900],["2020-07-20",12136.92,12136.92,11931.21,11931.21,4600],["2020-07-21",12856.91,12856.91,11982.64,12136.92,17700],["2020-07-22",11982.64,12136.92,11828.36,12085.5,7800],["2020-07-23",12291.21,12291.21,11828.36,11879.79,14000],["2020-07-24",12291.21,12291.21,11571.22,11571.22,22500],["2020-07-27",11314.08,11365.51,10851.23,11056.94,48700],["2020-07-28",10851.23,11776.93,10851.23,11725.5,25200],["2020-07-29",11365.51,12136.92,10799.81,11519.79,61200],["2020-07-30",11519.79,11519.79,10851.23,11468.37,2300],["2020-07-31",10851.23,11725.5,10851.23,11365.51,27300],["2020-08-03",11674.08,11674.08,11416.94,11622.65,9100],["2020-08-04",11828.36,11828.36,11571.22,11725.5,13400],["2020-08-05",11314.08,12034.07,11314.08,11828.36,5300],["2020-08-06",11416.94,12754.06,11416.94,11776.93,4900],["2020-08-07",11674.08,12136.92,11674.08,12034.07,11400],["2020-08-10",12239.78,12291.21,11931.21,12239.78,4000],["2020-08-11",12188.35,12188.35,12085.5,12085.5,1300],["2020-08-12",11828.36,12291.21,11828.36,12239.78,5300],["2020-08-13",12239.78,12239.78,11776.93,11931.21,111500],["2020-08-14",11982.64,12239.78,11879.79,12034.07,73500],["2020-08-17",12445.49,12702.63,11982.64,12239.78,3300],["2020-08-18",11571.22,12239.78,11571.22,12085.5,6400],["2020-08-19",11982.64,12136.92,11982.64,12136.92,10100],["2020-08-20",12034.07,12085.5,12034.07,12085.5,200],["2020-08-21",11879.79,12599.77,11879.79,12136.92,7900],["2020-08-24",11828.36,12548.35,11828.36,12342.64,20300],["2020-08-25",12085.5,12496.92,12085.5,12394.06,11700],["2020-08-26",12239.78,12496.92,12239.78,12496.92,15800],["2020-08-27",12496.92,12651.2,12136.92,12651.2,20700],["2020-08-28",12342.64,13628.33,12342.64,13268.33,44800],["2020-08-31",13371.19,13371.19,12702.63,12856.91,49900],["2020-09-01",12908.34,13165.48,12908.34,13114.05,3900],["2020-09-03",12856.91,13936.89,12856.91,13936.89,21900],["2020-09-04",13936.89,14091.18,13165.48,14091.18,19600],["2020-09-07",14091.18,15222.58,13474.04,14245.46,103200],["2020-09-08",14245.46,14605.45,13988.32,13988.32,34500],["2020-09-09",14399.74,14399.74,13474.04,14091.18,3000],["2020-09-10",14091.18,14399.74,13936.89,14091.18,26100],["2020-09-11",13834.04,14245.46,13731.18,14091.18,8900],["2020-09-14",14039.75,14399.74,14039.75,14091.18,20500],["2020-09-15",14142.6,14656.88,14091.18,14502.6,28800],["2020-09-16",14142.6,15942.57,13628.33,14862.59,16200],["2020-09-17",14142.6,15942.57,14142.6,14914.02,15400],["2020-09-18",14142.6,15942.57,14142.6,14656.88,8900],["2020-09-21",14656.88,15891.14,14605.45,15016.87,35000],["2020-09-22",14656.88,15274.01,14656.88,15274.01,16200],["2020-09-23",14708.31,15685.43,14708.31,15068.3,11600],["2020-09-24",14656.88,15685.43,14656.88,14708.31,23700],["2020-09-25",14708.31,15428.29,14708.31,15119.73,24000],["2020-09-28",14656.88,15942.57,14656.88,15325.44,5700],["2020-09-29",14862.59,15634.0,14862.59,15325.44,22900],["2020-09-30",14914.02,16405.42,14914.02,16405.42,43000],["2020-10-01",14965.45,16405.42,14965.45,16199.71,2400],["2020-10-02",16971.12,17125.41,15788.29,16199.71,12400],["2020-10-05",14862.59,16199.71,14862.59,16199.71,6700],["2020-10-06",15171.16,16148.28,15171.16,15428.29,3700],["2020-10-07",15068.3,15942.57,15068.3,15736.86,8233],["2020-10-08",15171.16,16353.99,15171.16,15839.72,9800],["2020-10-09",16405.42,17228.26,15736.86,15839.72,9100],["2020-10-12",16353.99,16353.99,14914.02,15376.87,5900],["2020-10-13",15788.29,15788.29,15222.58,15736.86,16700],["2020-10-14",16353.99,16353.99,15428.29,15839.72,1600],["2020-10-15",15222.58,17382.54,15222.58,16559.7,16500],["2020-10-16",16456.85,17896.82,15788.29,16405.42,4400],["2020-10-19",15942.57,16353.99,15839.72,16302.56,4500],["2020-10-20",15736.86,16302.56,15634.0,16251.14,6100],["2020-10-21",16251.14,16251.14,15479.72,16199.71,300],["2020-10-22",16971.12,16971.12,15274.01,16148.28,16700],["2020-10-23",15325.44,15685.43,15325.44,15685.43,30900],["2020-10-26",15274.01,15376.87,15171.16,15222.58,5400],["2020-10-27",15274.01,15274.01,15171.16,15171.16,2500],["2020-10-28",14914.02,15068.3,14914.02,15068.3,1300],["2020-10-29",15016.87,15068.3,14605.45,15068.3,16600],["2020-10-30",14914.02,14965.45,14914.02,14965.45,2200],["2020-11-02",14656.88,14708.31,14656.88,14708.31,2900],["2020-11-03",14656.88,14862.59,14656.88,14811.16,7400],["2020-11-04",14656.88,14811.16,14656.88,14811.16,2000],["2020-11-05",14656.88,15891.14,14656.88,15891.14,3000],["2020-11-06",14708.31,15376.87,14656.88,15376.87,5700],["2020-11-09",15171.16,15171.16,15171.16,15171.16,1000],["2020-11-10",15171.16,15839.72,14708.31,15119.73,2200],["2020-11-11",14708.31,15119.73,14708.31,15119.73,600],["2020-11-12",15119.73,15685.43,14965.45,15531.15,2000],["2020-11-13",15171.16,15428.29,15171.16,15376.87,2900],["2020-11-16",15274.01,15325.44,14914.02,15274.01,7900],["2020-11-17",15171.16,15222.58,15171.16,15222.58,6900],["2020-11-18",15222.58,15222.58,15222.58,15222.58,2900],["2020-11-19",15325.44,15376.87,15325.44,15325.44,4500],["2020-11-20",15325.44,15325.44,15325.44,15325.44,500],["2020-11-23",15325.44,15325.44,15325.44,15325.44,16600],["2020-11-24",15325.44,15325.44,14451.17,15274.01,6300],["2020-11-25",15274.01,15274.01,15016.87,15274.01,4600],["2020-11-26",15222.58,15274.01,15171.16,15274.01,2600],["2020-11-27",15171.16,15274.01,14656.88,15222.58,3300],["2020-11-30",15171.16,15171.16,14965.45,15068.3,4200],["2020-12-01",14811.16,15016.87,14759.73,15016.87,700],["2020-12-02",15016.87,15068.3,14862.59,15068.3,15900],["2020-12-03",15068.3,15171.16,14811.16,15171.16,9900],["2020-12-04",15479.72,16662.56,15068.3,15788.29,2900],["2020-12-07",15788.29,15788.29,15788.29,15788.29,0],["2020-12-08",15171.16,15582.58,15171.16,15325.44,3500],["2020-12-09",15016.87,16765.41,15016.87,16353.99,66400],["2020-12-10",16765.41,17948.25,16096.85,16148.28,19600],["2020-12-11",16148.28,16662.56,15582.58,16456.85,45200],["2020-12-14",16868.27,16868.27,15994.0,16611.13,2200],["2020-12-15",15942.57,16611.13,15942.57,16508.27,3000],["2020-12-16",16456.85,16611.13,16456.85,16456.85,6900],["2020-12-17",16251.14,17999.68,16251.14,16971.12,97600],["2020-12-18",16405.42,17485.4,16405.42,17331.12,6800],["2020-12-21",17022.55,19028.23,17022.55,17176.83,6600],["2020-12-22",16971.12,17485.4,16971.12,17228.26,47400],["2020-12-23",17485.4,17485.4,16919.7,17125.41,27800],["2020-12-24",16456.85,17382.54,16456.85,16765.41,8500],["2020-12-25",16919.7,17228.26,16456.85,16713.99,23300],["2020-12-28",17228.26,17331.12,16765.41,16765.41,6300],["2020-12-29",16559.7,17228.26,16559.7,17125.41,35500],["2020-12-30",17382.54,17382.54,16868.27,17176.83,4300],["2020-12-31",17382.54,18513.95,16765.41,17999.68,8000],["2021-01-04",16816.84,17999.68,16816.84,17845.39,3000],["2021-01-05",17999.68,17999.68,17022.55,17228.26,16000],["2021-01-06",17742.54,17742.54,17073.98,17073.98,2400],["2021-01-07",17073.98,17485.4,16868.27,17331.12,29900],["2021-01-08",17588.26,18205.39,17228.26,17896.82,39200],["2021-01-11",17536.83,17948.25,17485.4,17485.4,2100],["2021-01-12",17433.97,17948.25,17433.97,17793.97,16800],["2021-01-13",17588.26,17793.97,17279.69,17433.97,4100],["2021-01-14",17279.69,17433.97,17279.69,17331.12,8800],["2021-01-15",17331.12,17691.11,17073.98,17382.54,19000],["2021-01-18",16816.84,17485.4,16816.84,17125.41,22200],["2021-01-19",16508.27,17382.54,16251.14,16353.99,36210],["2021-01-20",17382.54,17382.54,15479.72,16971.12,17900],["2021-01-21",16971.12,17073.98,16251.14,16456.85,11000],["2021-01-22",15994.0,16765.41,15994.0,16456.85,3500],["2021-01-25",15479.72,16971.12,15479.72,16816.84,7800],["2021-01-26",16251.14,16251.14,16148.28,16148.28,12200],["2021-01-27",16662.56,16662.56,15428.29,15531.15,21200],["2021-01-28",15119.73,15634.0,13988.32,14914.02,60200],["2021-01-29",14914.02,15891.14,13988.32,15891.14,8300],["2021-02-01",16353.99,16353.99,14965.45,16148.28,300],["2021-02-02",14914.02,16971.12,14554.02,16559.7,5500],["2021-02-03",16662.56,16971.12,15222.58,16765.41,6100],["2021-02-04",16765.41,16919.7,15582.58,15582.58,300],["2021-02-05",14502.6,16611.13,14502.6,16456.85,5700],["2021-02-08",16456.85,16868.27,15428.29,16199.71,2800],["2021-02-09",16199.71,17742.54,16199.71,16405.42,1100],["2021-02-17",16971.12,16971.12,15942.57,16405.42,10400],["2021-02-18",16662.56,16662.56,16353.99,16456.85,2000],["2021-02-19",16971.12,16971.12,16199.71,16713.99,10400],["2021-02-22",16045.43,16713.99,15942.57,16713.99,25500],["2021-02-23",16713.99,16713.99,16405.42,16405.42,5000],["2021-02-24",16919.7,16919.7,16251.14,16405.42,6000],["2021-02-25",16405.42,16662.56,16199.71,16405.42,72500],["2021-02-26",16251.14,16353.99,16199.71,16199.71,16700],["2021-03-01",16456.85,17485.4,16199.71,16456.85,73000],["2021-03-02",17433.97,17433.97,16199.71,16456.85,10400],["2021-03-03",16662.56,16662.56,16045.43,16456.85,31200],["2021-03-04",16405.42,17999.68,15839.72,17485.4,347500],["2021-03-05",17999.68,17999.68,15736.86,16456.85,249900],["2021-03-08",16456.85,16508.27,16199.71,16456.85,24300],["2021-03-09",15942.57,16405.42,15839.72,16405.42,19100],["2021-03-10",16353.99,16353.99,15839.72,15839.72,67200],["2021-03-11",15942.57,16199.71,15736.86,16199.71,42200],["2021-03-12",16199.71,16199.71,15685.43,15685.43,36100],["2021-03-15",15685.43,15788.29,15634.0,15788.29,35700],["2021-03-16",15788.29,15788.29,15634.0,15788.29,20280],["2021-03-17",15736.86,15788.29,15685.43,15788.29,4400],["2021-03-18",15788.29,15891.14,15736.86,15891.14,7600],["2021-03-19",15736.86,15788.29,15634.0,15788.29,63510],["2021-03-22",15736.86,15788.29,15428.29,15736.86,108760],["2021-03-23",15736.86,15891.14,15376.87,15428.29,57300],["2021-03-24",15428.29,15685.43,15274.01,15685.43,13500],["2021-03-25",15428.29,15479.72,15325.44,15428.29,66300],["2021-03-26",15171.16,15222.58,14914.02,15222.58,21300],["2021-03-29",15685.43,15685.43,15016.87,15428.29,4800],["2021-03-30",15634.0,15634.0,15325.44,15428.29,8300],["2021-03-31",15531.15,15634.0,15428.29,15428.29,5200],["2021-04-01",15428.29,15428.29,15325.44,15428.29,15400],["2021-04-02",15428.29,15428.29,15325.44,15428.29,9500],["2021-04-05",15428.29,15942.57,15428.29,15942.57,15600],["2021-04-06",15942.57,16251.14,15942.57,16251.14,20700],["2021-04-07",16251.14,16353.99,16199.71,16251.14,12400],["2021-04-08",16199.71,16456.85,16199.71,16456.85,28800],["2021-04-09",16405.42,16456.85,16353.99,16456.85,5800],["2021-04-12",16405.42,16405.42,16251.14,16302.56,5400],["2021-04-13",16456.85,16456.85,15942.57,16045.43,10000],["2021-04-14",15839.72,16302.56,15736.86,16199.71,14500],["2021-04-15",16199.71,16199.71,15994.0,15994.0,14300],["2021-04-16",15942.57,16045.43,15736.86,15994.0,14700],["2021-04-19",15788.29,15994.0,15582.58,15942.57,49300],["2021-04-20",15685.43,15788.29,15582.58,15736.86,4000],["2021-04-22",15685.43,15685.43,15274.01,15428.29,29400],["2021-04-23",15479.72,15634.0,15428.29,15634.0,18200],["2021-04-26",15531.15,15531.15,15325.44,15479.72,16000],["2021-04-27",15376.87,15685.43,15376.87,15428.29,13100],["2021-04-28",15428.29,15531.15,15222.58,15428.29,14100],["2021-04-29",15428.29,15428.29,15119.73,15428.29,12100],["2021-05-04",15428.29,15428.29,14965.45,15222.58,26800],["2021-05-05",15119.73,15376.87,15119.73,15325.44,23100],["2021-05-06",15325.44,15428.29,15325.44,15428.29,13500],["2021-05-07",15428.29,15428.29,15222.58,15376.87,9400],["2021-05-10",15376.87,15376.87,15325.44,15325.44,9600],["2021-05-11",15376.87,15685.43,15325.44,15531.15,28500],["2021-05-12",15531.15,15634.0,15428.29,15582.58,20200],["2021-05-13",15968.01,15968.01,15417.39,15582.58,14600],["2021-05-14",15527.51,15527.51,15307.27,15307.27,17900],["2021-05-17",15417.39,15417.39,15087.02,15087.02,20000],["2021-05-18",15087.02,15417.39,15087.02,15142.08,16600],["2021-05-19",14976.89,15087.02,14866.77,14976.89,23400],["2021-05-20",15417.39,15417.39,14756.65,14756.65,15400],["2021-05-21",14756.65,14866.77,14646.52,14756.65,15200],["2021-05-24",14701.58,14811.71,14646.52,14701.58,15000],["2021-05-25",14646.52,14646.52,14536.4,14591.46,28940],["2021-05-26",14591.46,14591.46,14371.21,14536.4,17600],["2021-05-27",14536.4,14646.52,14426.27,14426.27,18600],["2021-05-28",14426.27,14426.27,14150.96,14316.15,49900],["2021-05-31",14756.65,14756.65,14150.96,14261.09,45200],["2021-06-01",14316.15,14316.15,13985.78,14095.9,40600],["2021-06-02",14040.84,14371.21,14040.84,14316.15,41700],["2021-06-03",14316.15,14701.58,14316.15,14646.52,33500],["2021-06-04",14646.52,14756.65,14646.52,14756.65,8900],["2021-06-07",14756.65,15582.58,14756.65,15087.02,20300],["2021-06-08",15142.08,15362.33,15087.02,15087.02,19100],["2021-06-09",15142.08,15142.08,15031.96,15087.02,8400],["2021-06-10",15142.08,15142.08,15031.96,15087.02,4600],["2021-06-11",15307.27,15307.27,15087.02,15142.08,10100],["2021-06-14",15417.39,15582.58,15087.02,15362.33,5500],["2021-06-15",15252.2,15582.58,15252.2,15582.58,14900],["2021-06-16",15582.58,15582.58,15417.39,15472.45,17200],["2021-06-17",15417.39,15692.7,15307.27,15582.58,14300],["2021-06-18",15582.58,16133.2,15582.58,16078.14,48300],["2021-06-21",16078.14,17674.94,16078.14,17234.44,136000],["2021-06-22",17234.44,17289.5,17069.25,17234.44,53700],["2021-06-23",17124.32,17124.32,16518.63,16518.63,28000],["2021-06-24",16243.32,17069.25,16243.32,16518.63,13100],["2021-06-25",16518.63,16793.94,16518.63,16793.94,19400],["2021-06-28",16793.94,16849.01,16573.69,16849.01,15000],["2021-06-29",15747.76,16849.01,15747.76,16793.94,8100],["2021-06-30",16353.45,17014.19,16353.45,16628.76,39600],["2021-07-01",16573.69,17069.25,16573.69,17069.25,26100],["2021-07-02",17069.25,17289.5,16738.88,17069.25,18900],["2021-07-05",17069.25,17124.32,16849.01,17069.25,39500],["2021-07-06",17069.25,17730.0,16738.88,17234.44,91100],["2021-07-07",17069.25,17454.69,16683.82,17454.69,23900],["2021-07-08",16793.94,17344.56,16793.94,17124.32,17100],["2021-07-09",17124.32,17399.63,17124.32,17124.32,11100],["2021-07-12",17344.56,17344.56,16904.07,17124.32,108600],["2021-07-13",17179.38,17619.88,17014.19,17179.38,38200],["2021-07-14",17124.32,17619.88,17069.25,17069.25,22500],["2021-07-15",17454.69,17454.69,17069.25,17399.63,6300],["2021-07-16",17399.63,17840.12,17399.63,17730.0,25300],["2021-07-19",17619.88,17619.88,17344.56,17344.56,6200],["2021-07-20",17344.56,17895.19,16628.76,17730.0,8800],["2021-07-21",17399.63,17895.19,17069.25,17895.19,10600],["2021-07-22",17895.19,18115.43,17619.88,17895.19,4100],["2021-07-23",17619.88,17674.94,17399.63,17619.88,37900],["2021-07-26",17454.69,17564.81,17344.56,17564.81,6200],["2021-07-27",17454.69,17454.69,17454.69,17454.69,800],["2021-07-28",17454.69,17454.69,17454.69,17454.69,7000],["2021-07-29",17454.69,17895.19,17454.69,17895.19,6100],["2021-07-30",17509.75,17895.19,17399.63,17895.19,26600],["2021-08-02",17619.88,17840.12,16793.94,17454.69,59700],["2021-08-03",17069.25,17619.88,16849.01,17454.69,27300],["2021-08-04",17399.63,17730.0,17179.38,17730.0,12100],["2021-08-05",17179.38,17730.0,17179.38,17454.69,1900],["2021-08-06",17069.25,17730.0,17069.25,17730.0,18700],["2021-08-09",17509.75,17730.0,17509.75,17730.0,4100],["2021-08-10",17619.88,17895.19,17344.56,17895.19,31200],["2021-08-11",18005.31,18721.12,17950.25,18721.12,55300],["2021-08-12",18445.81,19822.36,18445.81,18831.24,46200],["2021-08-13",18280.62,18996.43,18280.62,18996.43,4600],["2021-08-16",18721.12,19161.61,17454.69,19161.61,7900],["2021-08-17",18721.12,19161.61,18280.62,18280.62,16500],["2021-08-18",18170.5,18996.43,18170.5,18831.24,15000],["2021-08-19",18555.93,19326.8,18555.93,19271.74,60500],["2021-08-20",19161.61,19271.74,18721.12,18776.18,52900],["2021-08-23",18776.18,18996.43,18610.99,18831.24,28400],["2021-08-24",18831.24,19547.05,18831.24,18996.43,59300],["2021-08-25",18721.12,19271.74,18721.12,18996.43,52900],["2021-08-26",18996.43,19547.05,18996.43,19491.99,34000],["2021-08-27",19491.99,19491.99,19051.49,19491.99,8600],["2021-08-30",19491.99,20593.23,19106.55,19987.55,23500],["2021-08-31",20042.61,20042.61,19822.36,19987.55,14800],["2021-09-01",19657.17,20042.61,19657.17,20042.61,36200],["2021-09-06",20042.61,20097.67,19822.36,19932.48,22100],["2021-09-07",19602.11,19932.48,19547.05,19932.48,23100],["2021-09-08",19932.48,19932.48,19547.05,19877.42,2400],["2021-09-09",19491.99,19932.48,19436.92,19932.48,4000],["2021-09-10",19877.42,19932.48,19767.3,19877.42,3100],["2021-09-13",19712.24,20097.67,19271.74,20042.61,69500],["2021-09-14",19381.86,20152.73,19381.86,20042.61,9000],["2021-09-15",19987.55,20042.61,19547.05,20042.61,4200],["2021-09-16",20042.61,20042.61,19822.36,19932.48,4300],["2021-09-17",19932.48,19932.48,19822.36,19932.48,3700],["2021-09-20",19877.42,19932.48,19547.05,19547.05,8200],["2021-09-21",19051.49,19547.05,19051.49,19547.05,7900],["2021-09-22",19051.49,19822.36,19051.49,19767.3,21000],["2021-09-23",19767.3,19932.48,19602.11,19767.3,7300],["2021-09-24",19271.74,19767.3,19271.74,19602.11,10600],["2021-09-27",19381.86,19822.36,19381.86,19822.36,8300],["2021-09-28",19767.3,19822.36,19051.49,19491.99,11000],["2021-09-29",19271.74,19491.99,19051.49,19491.99,8600],["2021-09-30",19271.74,19932.48,19271.74,19822.36,68800],["2021-10-01",19602.11,19932.48,19602.11,19657.17,11100],["2021-10-04",19657.17,20758.42,19491.99,20372.98,67500],["2021-10-05",20923.6,21859.66,20923.6,21309.04,48500],["2021-10-06",21474.22,21694.47,21364.1,21584.35,50900],["2021-10-07",21584.35,21584.35,21088.79,21364.1,16200],["2021-10-08",20978.66,21198.91,20978.66,21088.79,18500],["2021-10-11",20428.04,21419.16,20428.04,21309.04,37100],["2021-10-12",21364.1,21694.47,21309.04,21474.22,28400],["2021-10-13",21639.41,21639.41,21143.85,21309.04,26900],["2021-10-14",21143.85,21474.22,21143.85,21309.04,2300],["2021-10-15",21198.91,22575.46,21198.91,22575.46,53600],["2021-10-18",22850.78,23071.02,21859.66,22079.91,48700],["2021-10-19",21033.73,22355.22,21033.73,22355.22,22500],["2021-10-20",22355.22,22410.28,22079.91,22355.22,31900],["2021-10-21",22355.22,24557.7,22190.03,22410.28,44900],["2021-10-22",22465.34,22520.4,22465.34,22520.4,2800],["2021-10-25",22575.46,22630.53,22355.22,22575.46,23100],["2021-10-26",22630.53,22630.53,20593.23,21364.1,209200],["2021-10-27",21364.1,21584.35,20923.6,21198.91,73400],["2021-10-28",20703.35,21143.85,20648.29,20813.48,75500],["2021-10-29",20372.98,21088.79,20372.98,21088.79,57200],["2021-11-01",20978.66,21143.85,20758.42,20868.54,53300],["2021-11-02",20483.1,20923.6,20483.1,20868.54,20500],["2021-11-03",20868.54,20923.6,20648.29,20758.42,41900],["2021-11-04",20978.66,20978.66,20648.29,20703.35,7800],["2021-11-05",20703.35,20758.42,20593.23,20648.29,15440],["2021-11-08",20758.42,20868.54,20648.29,20758.42,9000],["2021-11-09",20923.6,21749.53,20923.6,20978.66,25900],["2021-11-10",21694.47,21694.47,20648.29,21033.73,19000],["2021-11-11",21033.73,21033.73,20648.29,20923.6,42300],["2021-11-12",20648.29,21033.73,20648.29,20978.66,69200],["2021-11-15",20978.66,21033.73,20758.42,20923.6,60600],["2021-11-16",20923.6,23015.96,20923.6,22575.46,123600],["2021-11-17",22575.46,22630.53,21639.41,21859.66,23600],["2021-11-18",21198.91,22079.91,20923.6,21694.47,52500],["2021-11-19",21198.91,21694.47,20648.29,21529.28,88400],["2021-11-22",19932.48,21474.22,19822.36,20813.48,65500],["2021-11-23",21033.73,21419.16,20923.6,21419.16,5000],["2021-11-24",20978.66,21584.35,20978.66,21584.35,17160],["2021-11-25",20868.54,21474.22,20868.54,21309.04,26400],["2021-11-26",21364.1,21474.22,21088.79,21088.79,44300],["2021-11-29",20978.66,21198.91,20813.48,21088.79,22300],["2021-11-30",20978.66,21639.41,20978.66,21198.91,8300],["2021-12-01",21033.73,21584.35,21033.73,21198.91,39500],["2021-12-02",21033.73,21474.22,21033.73,21474.22,33200],["2021-12-03",20978.66,21584.35,20978.66,21033.73,26500],["2021-12-06",20978.66,21143.85,19932.48,20978.66,57600],["2021-12-07",20868.54,21309.04,20868.54,21088.79,28100],["2021-12-08",20813.48,21364.1,20813.48,20923.6,5400],["2021-12-09",21419.16,21749.53,20978.66,21639.41,32500],["2021-12-10",21198.91,21749.53,20978.66,21639.41,43800],["2021-12-13",21088.79,21639.41,21088.79,21474.22,28000],["2021-12-14",21033.73,21529.28,21033.73,21419.16,12400],["2021-12-15",21253.97,21584.35,21253.97,21309.04,18600],["2021-12-16",21364.1,21639.41,21033.73,21309.04,23600],["2021-12-17",21033.73,21859.66,21033.73,21529.28,9500],["2021-12-20",21033.73,22024.84,21033.73,21309.04,21700],["2021-12-21",21309.04,21309.04,21088.79,21088.79,6000],["2021-12-22",20978.66,21749.53,20978.66,21033.73,4400],["2021-12-23",21474.22,21584.35,20978.66,20978.66,14800],["2021-12-24",21088.79,22024.84,21088.79,21088.79,5600],["2021-12-27",21198.91,21859.66,21143.85,21143.85,12400],["2021-12-28",21474.22,21474.22,21253.97,21253.97,7400],["2021-12-29",21033.73,21639.41,21033.73,21253.97,1300],["2021-12-30",20978.66,21198.91,20978.66,20978.66,5500],["2021-12-31",20978.66,21419.16,20978.66,21088.79,1300],["2022-01-04",21253.97,21474.22,21198.91,21474.22,7510],["2022-01-05",21474.22,21474.22,21033.73,21309.04,17800],["2022-01-06",21364.1,21364.1,21253.97,21309.04,9600],["2022-01-07",21143.85,21364.1,21143.85,21309.04,3200],["2022-01-10",20978.66,21309.04,20923.6,21198.91,10800],["2022-01-11",20978.66,21198.91,20978.66,21198.91,5800],["2022-01-12",21198.91,21474.22,21033.73,21198.91,11900],["2022-01-13",21033.73,21198.91,20923.6,21033.73,48200],["2022-01-14",21033.73,21198.91,21033.73,21198.91,700],["2022-01-17",21198.91,21253.97,21198.91,21253.97,28000],["2022-01-18",21033.73,21694.47,21033.73,21364.1,9500],["2022-01-19",20978.66,21639.41,20978.66,21584.35,5200],["2022-01-20",21309.04,21529.28,21309.04,21529.28,4700],["2022-01-21",21804.6,21804.6,21584.35,21584.35,3900],["2022-01-24",21584.35,21584.35,21309.04,21309.04,11200],["2022-01-25",20978.66,22575.46,20978.66,21419.16,13900],["2022-01-26",21088.79,23511.52,21088.79,23511.52,167700],["2022-01-27",23676.71,25603.88,23566.58,23566.58,17900],["2022-01-28",23511.52,25273.51,23181.15,24722.89,1800],["2022-02-07",24172.27,24172.27,23126.09,23126.09,11000],["2022-02-08",22740.65,23952.02,22079.91,23952.02,13200],["2022-02-09",22795.71,23841.89,22740.65,23841.89,7700],["2022-02-10",23126.09,23841.89,23126.09,23181.15,2600],["2022-02-11",22795.71,23511.52,22795.71,23511.52,9800],["2022-02-14",23456.46,23456.46,23456.46,23456.46,2600],["2022-02-15",23346.33,25163.38,23236.21,25163.38,34700],["2022-02-16",25053.26,25603.88,24777.95,25328.57,23800],["2022-02-17",25328.57,25328.57,23071.02,24227.33,31600],["2022-02-18",26429.81,26429.81,23181.15,24227.33,11600],["2022-02-21",23952.02,24282.39,23952.02,24282.39,6800],["2022-02-22",23896.96,23896.96,23731.77,23841.89,10100],["2022-02-23",23731.77,24392.51,23731.77,23841.89,4100],["2022-02-24",23952.02,24007.08,23456.46,23676.71,12100],["2022-02-25",23566.58,24722.89,23566.58,23896.96,2400],["2022-02-28",23952.02,24337.45,23786.83,23952.02,9100],["2022-03-01",23731.77,23841.89,23181.15,23786.83,5800],["2022-03-02",23511.52,25273.51,23511.52,23952.02,52000],["2022-03-03",23566.58,23952.02,23566.58,23952.02,29900],["2022-03-04",23841.89,25273.51,23401.4,24777.95,1600],["2022-03-07",24227.33,24777.95,24227.33,24502.64,14800],["2022-03-08",24172.27,24227.33,23456.46,23841.89,17100],["2022-03-09",23731.77,23952.02,23731.77,23896.96,22900],["2022-03-10",23952.02,24007.08,23952.02,24007.08,50600],["2022-03-11",23786.83,24502.64,23676.71,24007.08,23100],["2022-03-14",24502.64,24502.64,24062.14,24062.14,2600],["2022-03-15",24502.64,24502.64,23786.83,24007.08,6700],["2022-03-16",23456.46,24722.89,23456.46,24722.89,5300],["2022-03-17",23952.02,24777.95,23896.96,24612.76,6800],["2022-03-18",24007.08,24833.01,24007.08,24117.2,6000],["2022-03-21",25493.76,25493.76,24117.2,24117.2,3700],["2022-03-22",24833.01,24833.01,24227.33,24227.33,3800],["2022-03-23",24282.39,24667.83,24227.33,24392.51,2700],["2022-03-24",24722.89,25603.88,24612.76,25328.57,32500],["2022-03-25",25879.19,27861.43,25879.19,27531.05,139500],["2022-03-28",29733.54,30284.16,28356.99,28412.05,87600],["2022-03-29",30834.78,30834.78,28742.42,29182.92,19600],["2022-03-30",29182.92,29733.54,28687.36,29623.41,19400],["2022-03-31",29623.41,29623.41,28907.61,28962.67,28000],["2022-04-01",28907.61,29182.92,28632.3,29182.92,21200],["2022-04-04",29017.73,29017.73,28412.05,28412.05,9300],["2022-04-05",27916.49,31220.22,27916.49,30614.53,71800],["2022-04-06",32431.58,32431.58,29953.79,30614.53,14900],["2022-04-07",30008.85,30834.78,30008.85,30174.04,40500],["2022-04-08",30063.91,31880.96,30063.91,30724.66,35200],["2022-04-12",30559.47,30999.97,30339.22,30449.35,14700],["2022-04-13",30449.35,30834.78,30118.97,30614.53,16200],["2022-04-14",30614.53,33092.33,30614.53,32321.46,68900],["2022-04-15",32486.64,34248.63,31660.71,32927.14,43300],["2022-04-18",32761.96,32761.96,30008.85,30834.78,75000],["2022-04-19",30779.72,31936.02,30779.72,31495.53,37600],["2022-04-20",31110.09,31495.53,30559.47,30669.59,10200],["2022-04-21",30284.16,30284.16,28797.48,30008.85,31000],["2022-04-22",28467.11,31055.03,28412.05,28907.61,114200],["2022-04-25",29017.73,29953.79,27586.12,27586.12,65900],["2022-04-26",27531.05,28356.99,26484.87,28301.92,21300],["2022-04-27",28632.3,29733.54,28632.3,29182.92,7600],["2022-04-28",29182.92,30724.66,28412.05,29733.54,34400],["2022-04-29",30834.78,30834.78,29733.54,30834.78,3600],["2022-05-04",29788.6,30449.35,29733.54,29898.73,10100],["2022-05-05",29843.66,29843.66,28632.3,28907.61,46800],["2022-05-06",28907.61,29182.92,27586.12,29182.92,8200],["2022-05-09",29182.92,29182.92,26870.31,26870.31,15500],["2022-05-10",27531.05,28632.3,26980.43,28522.17,10800],["2022-05-11",29127.86,29127.86,29127.86,29127.86,100],["2022-05-12",27868.89,28212.25,26667.15,26667.15,9900],["2022-05-13",26667.15,28040.57,24378.13,24378.13,78600],["2022-05-16",23004.71,26323.8,23004.71,25751.54,14600],["2022-05-17",24721.48,27353.86,23863.1,27353.86,6700],["2022-05-18",25808.77,28956.18,25808.77,26896.06,4600],["2022-05-19",26094.9,26609.93,26094.9,26323.8,6100],["2022-05-20",28269.47,28269.47,25293.74,25522.64,19100],["2022-05-23",27411.09,27411.09,25522.64,25522.64,800],["2022-05-24",26896.06,26896.06,26896.06,26896.06,100],["2022-05-25",26323.8,27468.31,26323.8,27468.31,1700],["2022-05-26",27468.31,27468.31,26896.06,27296.64,1600],["2022-05-27",27468.31,27468.31,26609.93,27010.51,2400],["2022-05-30",27124.96,27124.96,26781.6,26896.06,3200],["2022-05-31",27468.31,27468.31,25751.54,26838.83,3000],["2022-06-01",26781.6,26781.6,26781.6,26781.6,300],["2022-06-02",26781.6,26781.6,26323.8,26323.8,2600],["2022-06-03",26094.9,26323.8,25579.87,25579.87,4300],["2022-06-06",25808.77,25865.99,25751.54,25865.99,4500],["2022-06-07",25751.54,26037.67,23462.52,25465.41,17500],["2022-06-08",25751.54,26323.8,25694.32,26266.57,7900],["2022-06-09",26266.57,26323.8,25236.51,25236.51,3300],["2022-06-10",25694.32,25694.32,25179.29,25350.96,36000],["2022-06-13",25350.96,25408.19,25179.29,25236.51,20300],["2022-06-14",24950.38,25122.06,24320.9,25122.06,26700],["2022-06-15",24950.38,24950.38,24435.35,24607.03,27500],["2022-06-16",24893.16,26266.57,24893.16,25923.22,3800],["2022-06-17",24607.03,24893.16,24607.03,24893.16,5100],["2022-06-20",24893.16,25751.54,24893.16,24893.16,27400],["2022-06-21",25408.19,25408.19,24893.16,25007.61,8600],["2022-06-22",26266.57,26266.57,24721.48,25007.61,9400],["2022-06-23",24893.16,25751.54,24893.16,25751.54,9100],["2022-06-24",25465.41,26323.8,25465.41,26323.8,7300],["2022-06-27",26838.83,27983.34,26609.93,27697.21,7400],["2022-06-28",27411.09,27926.12,27411.09,27868.89,39580],["2022-06-29",27468.31,27468.31,27353.86,27468.31,4800],["2022-06-30",27582.76,28155.02,27353.86,27411.09,4300],["2022-07-01",27411.09,28326.7,27182.18,27754.44,44000],["2022-07-04",28326.7,30501.27,27983.34,30501.27,39700],["2022-07-05",30501.27,31474.11,30501.27,30615.72,39400],["2022-07-06",31416.88,31416.88,30558.5,30558.5,44300],["2022-07-07",30558.5,31474.11,30558.5,31474.11,59400],["2022-07-08",31187.98,31187.98,30615.72,31187.98,2700],["2022-07-11",31073.53,31073.53,29757.34,30329.59,15400],["2022-07-12",27468.31,29757.34,27468.31,28498.37,5000],["2022-07-13",27239.41,29356.76,27239.41,29185.08,7500],["2022-07-14",29185.08,29299.53,29185.08,29299.53,13300],["2022-07-15",28612.83,29185.08,28612.83,29185.08,9500],["2022-07-18",29185.08,29185.08,28326.7,28326.7,2600],["2022-07-19",26438.25,29127.86,26438.25,27811.67,3300],["2022-07-20",27868.89,28040.57,27754.44,28040.57,11500],["2022-07-21",27811.67,27811.67,27697.21,27697.21,7000],["2022-07-22",27697.21,27754.44,26724.38,27639.99,3200],["2022-07-25",27468.31,27697.21,26667.15,27697.21,6400],["2022-07-26",27582.76,29070.63,27582.76,28612.83,6200],["2022-07-27",28498.37,28498.37,28040.57,28040.57,1300],["2022-07-28",28040.57,28612.83,28040.57,28555.6,700],["2022-07-29",28498.37,28498.37,26896.06,27983.34,14900],["2022-08-01",26896.06,28555.6,26896.06,28555.6,13900],["2022-08-02",28498.37,28498.37,28498.37,28498.37,100],["2022-08-03",28269.47,28441.15,28269.47,28441.15,1600],["2022-08-04",28441.15,28441.15,28441.15,28441.15,0],["2022-08-05",28097.79,28498.37,27239.41,27239.41,2900],["2022-08-08",27239.41,27868.89,27239.41,27411.09,3600],["2022-08-09",27983.34,29700.11,27983.34,27983.34,5200],["2022-08-10",28841.73,28841.73,28498.37,28498.37,700],["2022-08-11",29185.08,29185.08,28498.37,28612.83,4500],["2022-08-12",28612.83,29013.4,28212.25,28498.37,14400],["2022-08-15",28498.37,28498.37,28498.37,28498.37,200],["2022-08-16",28040.57,28898.95,28040.57,28898.95,4400],["2022-08-17",29185.08,30787.4,28612.83,29013.4,2400],["2022-08-18",29013.4,29013.4,28898.95,28898.95,1700],["2022-08-19",28670.05,28670.05,28612.83,28612.83,700],["2022-08-22",28612.83,28612.83,28612.83,28612.83,500],["2022-08-23",28612.83,28612.83,28612.83,28612.83,1500],["2022-08-24",28612.83,28612.83,28555.6,28612.83,1800],["2022-08-25",28097.79,28269.47,28040.57,28040.57,1900],["2022-08-26",28555.6,28612.83,28326.7,28326.7,6300],["2022-08-29",27754.44,27754.44,27754.44,27754.44,900],["2022-08-30",27754.44,28097.79,27754.44,28097.79,1100],["2022-08-31",28155.02,28155.02,28155.02,28155.02,100],["2022-09-05",28155.02,28269.47,28155.02,28269.47,200],["2022-09-06",28040.57,29185.08,28040.57,29185.08,4100],["2022-09-07",28383.92,28383.92,28040.57,28040.57,3000],["2022-09-08",27468.31,28040.57,27468.31,28040.57,8600],["2022-09-09",28555.6,28555.6,28326.7,28326.7,300],["2022-09-12",27582.76,27582.76,27468.31,27468.31,103600],["2022-09-13",27468.31,27468.31,27468.31,27468.31,2500],["2022-09-14",27754.44,27754.44,27353.86,27353.86,10500],["2022-09-15",29127.86,29127.86,27411.09,27411.09,4600],["2022-09-16",27353.86,27868.89,26609.93,27239.41,19100],["2022-09-19",27239.41,27239.41,26609.93,26609.93,5100],["2022-09-20",26896.06,27582.76,26609.93,27582.76,700],["2022-09-21",27468.31,27468.31,27411.09,27411.09,1000],["2022-09-22",26323.8,27182.18,26209.35,26381.02,16200],["2022-09-23",26609.93,26609.93,26381.02,26381.02,800],["2022-09-26",25751.54,25751.54,25179.29,25179.29,15300],["2022-09-27",25694.32,25751.54,25236.51,25236.51,300],["2022-09-28",25179.29,25637.09,24721.48,24721.48,5200],["2022-09-29",25179.29,25465.41,25179.29,25465.41,200],["2022-09-30",24664.26,25236.51,24664.26,25236.51,300],["2022-10-03",24664.26,24664.26,23748.64,23748.64,16900],["2022-10-04",23462.52,24492.58,23462.52,24492.58,15200],["2022-10-05",24893.16,24893.16,24893.16,24893.16,100],["2022-10-06",24721.48,24721.48,23748.64,23748.64,3200],["2022-10-07",24435.35,24435.35,22661.36,23977.55,700],["2022-10-10",23462.52,23748.64,23462.52,23748.64,5600],["2022-10-11",22031.88,23634.19,21745.75,23634.19,600],["2022-10-12",23634.19,23920.32,23634.19,23920.32,1700],["2022-10-13",23691.42,23748.64,22604.13,22604.13,8000],["2022-10-14",23462.52,23462.52,23176.39,23176.39,2400],["2022-10-17",23176.39,23176.39,22890.26,23176.39,9800],["2022-10-18",23176.39,23176.39,23176.39,23176.39,900],["2022-10-19",22890.26,22890.26,22890.26,22890.26,8000],["2022-10-20",22890.26,23176.39,22890.26,23176.39,3800],["2022-10-21",22318.0,22318.0,22318.0,22318.0,4400],["2022-10-24",22318.0,22318.0,22318.0,22318.0,12400],["2022-10-25",22318.0,23863.1,21745.75,23863.1,3200],["2022-10-26",23863.1,23863.1,23863.1,23863.1,0],["2022-10-27",23863.1,25637.09,23576.97,25293.74,1600],["2022-10-28",25122.06,25350.96,25064.83,25350.96,201300],["2022-10-31",25751.54,25751.54,24034.77,24034.77,33000],["2022-11-01",24893.16,24893.16,24893.16,24893.16,30100],["2022-11-02",25350.96,25350.96,25350.96,25350.96,25124],["2022-11-03",23462.52,25293.74,23462.52,25293.74,200],["2022-11-04",23462.52,25122.06,23462.52,25122.06,1000],["2022-11-07",23462.52,24492.58,23176.39,24492.58,800],["2022-11-08",24664.26,24721.48,24664.26,24721.48,200],["2022-11-09",25179.29,25179.29,22890.26,25007.61,1400],["2022-11-10",23748.64,23977.55,22604.13,22604.13,3500],["2022-11-11",22318.0,22890.26,22318.0,22432.45,600],["2022-11-14",22318.0,22318.0,22318.0,22318.0,200],["2022-11-15",22318.0,22318.0,22318.0,22318.0,0],["2022-11-16",20544.01,23004.71,20086.2,22833.03,10500],["2022-11-17",21745.75,22890.26,21745.75,21860.2,4900],["2022-11-18",22031.88,22775.81,21745.75,22775.81,1700],["2022-11-21",22890.26,22890.26,22775.81,22775.81,600],["2022-11-22",23004.71,23176.39,23004.71,23176.39,5100],["2022-11-23",23348.07,23348.07,23348.07,23348.07,100],["2022-11-24",23348.07,23348.07,23348.07,23348.07,0],["2022-11-25",22318.0,23119.16,22318.0,22890.26,2900],["2022-11-28",23462.52,24034.77,23462.52,23920.32,2700],["2022-11-29",24320.9,24320.9,23462.52,23920.32,2400],["2022-11-30",25179.29,25179.29,23462.52,24034.77,2500],["2022-12-01",24320.9,24320.9,23634.19,23634.19,4400],["2022-12-02",23634.19,23748.64,23634.19,23748.64,3800],["2022-12-05",23748.64,23748.64,22604.13,22947.49,10100],["2022-12-06",22947.49,22947.49,22833.03,22890.26,10600],["2022-12-07",22890.26,22890.26,22318.0,22890.26,5200],["2022-12-08",22833.03,22890.26,22318.0,22890.26,4100],["2022-12-09",22890.26,22890.26,22890.26,22890.26,0],["2022-12-12",22604.13,22833.03,22604.13,22604.13,9400],["2022-12-13",22604.13,22604.13,22546.91,22546.91,700],["2022-12-14",22318.0,23462.52,22203.55,22890.26,17600],["2022-12-15",24034.77,24034.77,22890.26,22890.26,3200],["2022-12-16",22318.0,23405.29,22318.0,22890.26,4700],["2022-12-19",22890.26,23462.52,22890.26,22890.26,3900],["2022-12-20",22203.55,22833.03,21745.75,22833.03,15600],["2022-12-21",21802.97,22890.26,21802.97,22890.26,1200],["2022-12-22",22890.26,22890.26,22890.26,22890.26,0],["2022-12-23",22890.26,22890.26,22890.26,22890.26,0],["2022-12-26",22833.03,22833.03,22833.03,22833.03,100],["2022-12-27",22318.0,22775.81,22318.0,22775.81,1300],["2022-12-28",22718.58,22718.58,22604.13,22604.13,1500],["2022-12-29",22318.0,22604.13,21802.97,22604.13,2100],["2022-12-30",22031.88,22318.0,22031.88,22318.0,2000],["2023-01-03",22833.03,22833.03,22031.88,22318.0,2200],["2023-01-04",22318.0,22318.0,21230.72,22260.78,3300],["2023-01-05",22260.78,22604.13,22260.78,22604.13,8800],["2023-01-06",22318.0,22318.0,21745.75,21745.75,8700],["2023-01-09",21802.97,21802.97,21345.17,21345.17,4000],["2023-01-10",22031.88,22031.88,21402.39,21402.39,3700],["2023-01-11",21974.65,21974.65,21745.75,21802.97,20200],["2023-01-12",21459.62,21745.75,21459.62,21459.62,2400],["2023-01-13",22546.91,22546.91,21688.52,21688.52,700],["2023-01-16",21745.75,22260.78,21516.84,22260.78,300],["2023-01-17",22260.78,22833.03,22260.78,22833.03,500],["2023-01-18",21860.2,22833.03,21802.97,22661.36,2000],["2023-01-19",21574.07,22833.03,21574.07,22833.03,200],["2023-01-27",22833.03,23119.16,22833.03,22890.26,2900],["2023-01-30",22375.23,22890.26,21745.75,22890.26,8100],["2023-01-31",22146.33,23061.94,21974.65,23061.94,3200],["2023-02-01",24149.22,24149.22,22947.49,23977.55,1300],["2023-02-02",24549.8,24549.8,22890.26,23691.42,1500],["2023-02-03",22890.26,22890.26,22318.0,22604.13,4300],["2023-02-06",22546.91,22890.26,21917.42,22890.26,5100],["2023-02-07",22890.26,22890.26,21974.65,21974.65,1000],["2023-02-08",23061.94,23061.94,21802.97,22661.36,6000],["2023-02-09",23348.07,23348.07,22890.26,23119.16,600],["2023-02-10",23119.16,23119.16,23119.16,23119.16,0],["2023-02-13",22318.0,22318.0,21917.42,22089.1,15300],["2023-02-14",22718.58,22718.58,21974.65,22489.68,1300],["2023-02-15",22489.68,22489.68,22489.68,22489.68,0],["2023-02-16",21917.42,22260.78,21802.97,22260.78,4900],["2023-02-17",22489.68,22489.68,22089.1,22146.33,3500],["2023-02-20",22203.55,22432.45,22146.33,22432.45,5900],["2023-02-21",22546.91,22604.13,22146.33,22146.33,800],["2023-02-22",22546.91,22604.13,22146.33,22318.0,17000],["2023-02-23",21974.65,22432.45,21917.42,22432.45,2100],["2023-02-24",21860.2,22318.0,21860.2,22318.0,2500],["2023-02-27",22318.0,22318.0,22318.0,22318.0,0],["2023-02-28",22318.0,22318.0,22318.0,22318.0,0],["2023-03-01",22031.88,22031.88,22031.88,22031.88,4500],["2023-03-02",23061.94,23061.94,23061.94,23061.94,100],["2023-03-03",22375.23,22375.23,22260.78,22260.78,10800],["2023-03-06",23405.29,24435.35,22890.26,22890.26,2900],["2023-03-07",22890.26,22947.49,22890.26,22947.49,2300],["2023-03-08",22947.49,22947.49,22604.13,22890.26,8100],["2023-03-09",24034.77,24034.77,22718.58,23405.29,2000],["2023-03-10",23920.32,23920.32,23920.32,23920.32,100],["2023-03-13",23920.32,23920.32,23920.32,23920.32,0],["2023-03-14",22947.49,22947.49,22775.81,22833.03,2700],["2023-03-15",22489.68,22489.68,22489.68,22489.68,5000],["2023-03-16",22432.45,23519.74,20601.23,23348.07,52300],["2023-03-17",21688.52,22260.78,21688.52,22260.78,300],["2023-03-20",21745.75,21745.75,21287.94,21745.75,12500],["2023-03-21",22260.78,22260.78,21745.75,21745.75,10300],["2023-03-22",21745.75,21745.75,21745.75,21745.75,0],["2023-03-23",21802.97,21802.97,21459.62,21459.62,1700],["2023-03-24",22260.78,22260.78,21802.97,22031.88,1300],["2023-03-27",22318.0,22318.0,21974.65,22031.88,800],["2023-03-28",22318.0,22775.81,21459.62,22146.33,8700],["2023-03-29",21516.84,22146.33,21345.17,21402.39,8200],["2023-03-30",22260.78,22260.78,22260.78,22260.78,100],["2023-03-31",21402.39,22031.88,21402.39,22031.88,6200],["2023-04-03",21402.39,21974.65,21402.39,21974.65,32800],["2023-04-04",21745.75,21917.42,21631.3,21631.3,2500],["2023-04-05",21631.3,21688.52,21459.62,21688.52,5600],["2023-04-06",21402.39,21745.75,21402.39,21745.75,500],["2023-04-07",21459.62,22031.88,21459.62,21860.2,8300],["2023-04-10",21745.75,21860.2,21745.75,21745.75,10500],["2023-04-11",21402.39,21516.84,21402.39,21516.84,19800],["2023-04-12",21516.84,21745.75,21516.84,21516.84,3800],["2023-04-13",21516.84,21631.3,21459.62,21631.3,5500],["2023-04-14",21631.3,21688.52,21459.62,21688.52,4200],["2023-04-17",21688.52,21688.52,21631.3,21631.3,2300],["2023-04-18",21516.84,21631.3,21516.84,21631.3,4700],["2023-04-19",21287.94,21631.3,21287.94,21631.3,6400],["2023-04-20",21631.3,21745.75,21631.3,21745.75,1300],["2023-04-21",21974.65,21974.65,21917.42,21917.42,200],["2023-04-24",21917.42,22031.88,21402.39,21688.52,9900],["2023-04-25",21688.52,21688.52,21688.52,21688.52,0],["2023-04-26",22546.91,22546.91,21745.75,22432.45,300],["2023-04-27",22260.78,22260.78,21287.94,21631.3,2300],["2023-04-28",22146.33,22146.33,21287.94,21745.75,3500],["2023-05-04",22260.78,22260.78,21459.62,21745.75,300],["2023-05-05",21745.75,21745.75,21459.62,21745.75,1500],["2023-05-08",21745.75,22318.0,21745.75,21917.42,3500],["2023-05-09",22947.49,22947.49,21860.2,22260.78,500],["2023-05-10",22775.81,22775.81,22031.88,22031.88,1700],["2023-05-11",23061.94,23061.94,22031.88,22260.78,2200],["2023-05-12",22203.55,22833.03,21459.62,22546.91,3800],["2023-05-15",22604.13,22833.03,21860.2,22775.81,13300],["2023-05-16",22604.13,22604.13,22318.0,22546.91,894200],["2023-05-17",22848.34,22848.34,22366.05,22486.62,2000],["2023-05-18",22486.62,22486.62,22305.76,22305.76,891600],["2023-05-19",22245.48,22305.76,21763.19,22305.76,700],["2023-05-22",22305.76,22305.76,22185.19,22245.48,9800],["2023-05-23",22185.19,22305.76,22004.33,22245.48,7200],["2023-05-24",22124.91,22124.91,22004.33,22004.33,900],["2023-05-25",21944.05,22004.33,21582.33,22004.33,6400],["2023-05-26",21702.9,21944.05,21401.48,21944.05,5000],["2023-05-29",21522.05,21944.05,21401.48,21883.76,6200],["2023-05-30",21823.48,21823.48,21823.48,21823.48,4200],["2023-05-31",21763.19,21823.48,21100.05,21823.48,25800],["2023-06-01",21401.48,21763.19,21100.05,21582.33,9600],["2023-06-02",21341.19,21702.9,21100.05,21702.9,34700],["2023-06-05",21702.9,21702.9,21401.48,21702.9,7800],["2023-06-06",21522.05,21642.62,21280.9,21522.05,8800],["2023-06-07",21582.33,21582.33,21220.62,21522.05,2600],["2023-06-08",21461.76,21702.9,21341.19,21522.05,11400],["2023-06-09",21522.05,21702.9,21401.48,21522.05,4800],["2023-06-12",21642.62,21642.62,21341.19,21522.05,3300],["2023-06-13",21401.48,21702.9,21401.48,21582.33,700],["2023-06-14",21582.33,21702.9,21401.48,21582.33,7100],["2023-06-15",21401.48,21522.05,21100.05,21522.05,15500],["2023-06-16",21160.33,21461.76,21160.33,21461.76,3200],["2023-06-19",21100.05,21341.19,20497.19,21341.19,22200],["2023-06-20",21341.19,21341.19,21100.05,21100.05,159380],["2023-06-21",21100.05,21702.9,21100.05,21702.9,20300],["2023-06-22",21642.62,21702.9,21100.05,21642.62,10000],["2023-06-23",21160.33,21522.05,21160.33,21522.05,2800],["2023-06-26",21401.48,21401.48,21401.48,21401.48,1900],["2023-06-27",21100.05,21160.33,20557.47,20919.19,19300],["2023-06-28",20979.47,21280.9,20919.19,21280.9,11700],["2023-06-29",21280.9,21280.9,21280.9,21280.9,400],["2023-06-30",21280.9,21280.9,21280.9,21280.9,0],["2023-07-03",21100.05,21280.9,21100.05,21280.9,4700],["2023-07-04",21341.19,21341.19,20678.04,21280.9,5300],["2023-07-05",21401.48,21461.76,21401.48,21401.48,13500],["2023-07-06",21401.48,21582.33,21100.05,21582.33,21500],["2023-07-07",21582.33,21582.33,21100.05,21582.33,6400],["2023-07-10",21642.62,22185.19,21100.05,22185.19,114700],["2023-07-11",22848.34,24355.48,22607.19,22968.91,34100],["2023-07-12",24114.34,24114.34,22788.05,22788.05,3000],["2023-07-13",22788.05,22908.62,22305.76,22848.34,10900],["2023-07-14",22727.76,22727.76,22004.33,22185.19,10000],["2023-07-17",22305.76,22908.62,22124.91,22908.62,13600],["2023-07-18",23511.48,23511.48,22366.05,22908.62,7700],["2023-07-19",23390.91,23390.91,22607.19,22607.19,2500],["2023-07-20",22667.48,22848.34,22667.48,22727.76,12700],["2023-07-21",23210.05,23812.91,23029.19,23451.19,14300],["2023-07-24",23451.19,24476.05,23451.19,23933.48,29400],["2023-07-25",24596.62,25018.63,24114.34,24958.34,14200],["2023-07-26",25862.63,25862.63,25259.77,25500.91,4500],["2023-07-27",25802.34,25802.34,23993.77,24295.2,18900],["2023-07-28",24415.77,24717.2,24415.77,24717.2,1800],["2023-07-31",24717.2,24717.2,23511.48,23511.48,28600],["2023-08-01",23873.19,24054.05,22908.62,23632.05,27500],["2023-08-02",23993.77,23993.77,23993.77,23993.77,100],["2023-08-03",23692.34,23812.91,23330.62,23692.34,8900],["2023-08-04",23692.34,24114.34,23511.48,23632.05,7300],["2023-08-07",23632.05,23632.05,22305.76,23089.48,13000],["2023-08-08",23933.48,23933.48,23029.19,23029.19,3600],["2023-08-09",23089.48,23451.19,22968.91,23089.48,4500],["2023-08-10",23029.19,23029.19,23029.19,23029.19,1100],["2023-08-11",23089.48,23390.91,22908.62,23149.76,3500],["2023-08-14",22727.76,23149.76,22727.76,23149.76,16600],["2023-08-15",23210.05,23451.19,23149.76,23210.05,9700],["2023-08-16",23270.34,23270.34,23089.48,23270.34,5300],["2023-08-17",23270.34,23270.34,23270.34,23270.34,0],["2023-08-18",22968.91,23270.34,22366.05,22546.91,15400],["2023-08-21",23270.34,23270.34,22305.76,22908.62,30300],["2023-08-22",23933.48,23933.48,22908.62,22968.91,11300],["2023-08-23",23511.48,23933.48,23029.19,23029.19,7800],["2023-08-24",23451.19,23451.19,23149.76,23149.76,5500],["2023-08-25",23330.62,23330.62,23270.34,23270.34,6000],["2023-08-28",23511.48,23812.91,23511.48,23812.91,6600],["2023-08-29",23210.05,23812.91,23210.05,23812.91,6900],["2023-08-30",23511.48,24234.91,23511.48,24114.34,13300],["2023-08-31",24656.91,24656.91,23873.19,24114.34,4000],["2023-09-05",23812.91,24114.34,23812.91,24114.34,14500],["2023-09-06",24415.77,26405.2,24415.77,25320.06,30600],["2023-09-07",25320.06,25922.91,25320.06,25922.91,11200],["2023-09-08",25440.63,25440.63,25440.63,25440.63,2000],["2023-09-11",25380.34,26405.2,25380.34,25681.77,19000],["2023-09-12",25681.77,25681.77,25320.06,25320.06,13400],["2023-09-13",24837.77,25320.06,24837.77,25320.06,35400],["2023-09-14",24717.2,25320.06,24114.34,25320.06,26800],["2023-09-15",25320.06,25561.2,25320.06,25561.2,2700],["2023-09-18",25440.63,25621.48,25440.63,25561.2,13700],["2023-09-19",25380.34,25621.48,25320.06,25621.48,33500],["2023-09-20",25621.48,26224.34,25621.48,26103.77,16400],["2023-09-21",26706.63,26706.63,25922.91,26103.77,14900],["2023-09-22",25380.34,25922.91,25380.34,25922.91,43000],["2023-09-25",25922.91,27128.63,25320.06,25922.91,10600],["2023-09-26",25320.06,26525.77,25320.06,25561.2,6200],["2023-09-27",25018.63,25561.2,25018.63,25320.06,1800],["2023-09-28",25922.91,25922.91,25862.63,25922.91,4500],["2023-09-29",25922.91,25922.91,25320.06,25922.91,9300],["2023-10-02",25922.91,26043.49,25621.48,26043.49,6100],["2023-10-03",25380.34,25922.91,25320.06,25922.91,13800],["2023-10-04",25862.63,26405.2,25320.06,26344.91,21900],["2023-10-05",26224.34,26706.63,26224.34,26706.63,3500],["2023-10-06",26525.77,27128.63,26525.77,27128.63,2400],["2023-10-09",26525.77,27128.63,26525.77,27008.06,3000],["2023-10-10",27128.63,27128.63,26586.06,26586.06,1100],["2023-10-11",26586.06,26586.06,26586.06,26586.06,0],["2023-10-12",26525.77,26766.92,25922.91,26766.92,800],["2023-10-13",26766.92,26766.92,26766.92,26766.92,0],["2023-10-16",26766.92,26766.92,26525.77,26525.77,2800],["2023-10-17",26525.77,26525.77,26525.77,26525.77,1600],["2023-10-18",25681.77,26586.06,25681.77,26525.77,4800],["2023-10-19",26405.2,26405.2,25380.34,26043.49,5000],["2023-10-20",26043.49,26043.49,26043.49,26043.49,400],["2023-10-23",27128.63,27128.63,27128.63,27128.63,100],["2023-10-24",27128.63,27128.63,27128.63,27128.63,0],["2023-10-25",26827.2,26827.2,25922.91,25922.91,800],["2023-10-26",25922.91,25922.91,24054.05,25561.2,5200],["2023-10-27",25922.91,25922.91,25500.91,25862.63,1000],["2023-10-30",25320.06,25681.77,25320.06,25681.77,900],["2023-10-31",25621.48,25621.48,24114.34,25259.77,6200],["2023-11-01",24114.34,24958.34,24114.34,24958.34,8800],["2023-11-02",24958.34,25802.34,24898.05,25802.34,2600],["2023-11-03",25320.06,25320.06,25320.06,25320.06,900],["2023-11-06",25018.63,25621.48,24476.05,25320.06,6000],["2023-11-07",25320.06,25320.06,25320.06,25320.06,0],["2023-11-08",25018.63,25259.77,25018.63,25199.48,3700],["2023-11-09",26164.06,26164.06,25320.06,25320.06,1100],["2023-11-10",25320.06,25621.48,25139.2,25139.2,700],["2023-11-13",25621.48,25621.48,25621.48,25621.48,3200],["2023-11-14",25380.34,25380.34,25078.91,25078.91,7000],["2023-11-15",26164.06,26164.06,26164.06,26164.06,100],["2023-11-16",25078.91,25078.91,25078.91,25078.91,100],["2023-11-17",25320.06,25320.06,24958.34,24958.34,3200],["2023-11-20",24717.2,25440.63,24717.2,24717.2,8400],["2023-11-21",25380.34,25380.34,25320.06,25320.06,5700],["2023-11-22",25018.63,25742.06,25018.63,25742.06,1000],["2023-11-23",25561.2,25621.48,25320.06,25320.06,1400],["2023-11-24",25862.63,25862.63,24717.2,25199.48,1400],["2023-11-27",25380.34,25380.34,24596.62,25380.34,9900],["2023-11-28",26586.06,26586.06,26586.06,26586.06,100],["2023-11-29",25078.91,25922.91,24837.77,25862.63,4000],["2023-11-30",26525.77,26525.77,25922.91,25922.91,200],["2023-12-01",25621.48,25621.48,25621.48,25621.48,3300],["2023-12-04",25621.48,25621.48,25320.06,25440.63,9000],["2023-12-05",25440.63,25440.63,25380.34,25380.34,5800],["2023-12-06",25199.48,25922.91,25199.48,25802.34,8000],["2023-12-07",25922.91,25922.91,25259.77,25862.63,7000],["2023-12-08",25380.34,25802.34,25320.06,25802.34,300],["2023-12-11",25681.77,26043.49,25440.63,25440.63,14700],["2023-12-12",26043.49,26043.49,25500.91,25681.77,3500],["2023-12-13",26103.77,26164.06,25922.91,26164.06,182620],["2023-12-14",26164.06,26586.06,26164.06,26405.2,4500],["2023-12-15",26465.49,26827.2,25983.2,26706.63,3400],["2023-12-18",26766.92,26766.92,25983.2,25983.2,600],["2023-12-19",26465.49,26586.06,25983.2,25983.2,5800],["2023-12-20",26465.49,27128.63,26405.2,26405.2,4200],["2023-12-21",27610.92,27610.92,26103.77,26646.34,500],["2023-12-22",27068.34,27068.34,26103.77,26103.77,1800],["2023-12-25",26465.49,27128.63,26224.34,27128.63,6900],["2023-12-26",27369.77,27369.77,26525.77,26525.77,3000],["2023-12-27",26525.77,26525.77,26525.77,26525.77,8000],["2023-12-28",26827.2,27249.2,26646.34,26827.2,8700],["2023-12-29",27128.63,27188.92,26827.2,26947.77,13000],["2024-01-02",27249.2,27731.49,27249.2,27731.49,19100],["2024-01-03",27671.2,28816.63,27671.2,28816.63,11800],["2024-01-04",29178.35,29178.35,28394.63,28756.35,7500],["2024-01-05",29720.92,29720.92,28032.92,28756.35,11700],["2024-01-08",29359.21,29359.21,28334.35,28334.35,2400],["2024-01-09",28334.35,28876.92,28032.92,28334.35,4900],["2024-01-10",28816.63,29178.35,28816.63,29057.78,1100],["2024-01-11",29178.35,29178.35,28635.78,28635.78,1900],["2024-01-12",29178.35,29178.35,28334.35,28876.92,4000],["2024-01-15",28876.92,28937.21,28394.63,28394.63,1500],["2024-01-16",29178.35,29238.63,28454.92,28454.92,2500],["2024-01-17",29057.78,29057.78,28515.2,28635.78,5900],["2024-01-18",27128.63,28575.49,27128.63,28575.49,5600],["2024-01-19",28575.49,28575.49,28575.49,28575.49,0],["2024-01-22",28575.49,28575.49,28575.49,28575.49,0],["2024-01-23",28575.49,28575.49,28575.49,28575.49,0],["2024-01-24",28334.35,28635.78,28032.92,28153.49,2400],["2024-01-25",28334.35,28334.35,27912.35,27972.63,2300],["2024-01-26",28635.78,28635.78,28032.92,28515.2,5700],["2024-01-29",28213.78,29540.06,28213.78,28876.92,13900],["2024-01-30",28937.21,28937.21,27430.06,28876.92,9500],["2024-01-31",28334.35,28816.63,26827.2,28816.63,6900],["2024-02-01",29359.21,29359.21,28093.2,28816.63,1700],["2024-02-02",28816.63,28816.63,28394.63,28696.06,6100],["2024-02-05",28213.78,28696.06,28213.78,28696.06,17700],["2024-02-06",28635.78,28696.06,28635.78,28696.06,7900],["2024-02-07",29118.06,29118.06,28334.35,28756.35,6200],["2024-02-15",28334.35,29720.92,28334.35,29720.92,16400],["2024-02-16",29540.06,29720.92,29540.06,29720.92,12500],["2024-02-19",29540.06,30142.92,29540.06,29841.49,103500],["2024-02-20",29841.49,29841.49,29298.92,29479.78,25600],["2024-02-21",29298.92,29479.78,29238.63,29479.78,20700],["2024-02-22",29479.78,29479.78,29238.63,29238.63,5700],["2024-02-23",29298.92,29962.07,29178.35,29178.35,6500],["2024-02-26",29359.21,29419.49,29359.21,29419.49,900],["2024-02-27",28937.21,29540.06,28937.21,29540.06,10100],["2024-02-28",29238.63,29540.06,29238.63,29540.06,4600],["2024-02-29",29238.63,29720.92,29238.63,29540.06,2000],["2024-03-01",29540.06,29841.49,29540.06,29841.49,5100],["2024-03-04",30142.92,30444.35,30142.92,30142.92,239000],["2024-03-05",30142.92,30142.92,29841.49,30142.92,2300],["2024-03-06",29841.49,30022.35,29600.35,29660.64,6100],["2024-03-07",29540.06,30142.92,29540.06,29841.49,306940],["2024-03-08",29901.78,30203.21,29841.49,30142.92,10900],["2024-03-11",30444.35,30745.78,29660.64,30142.92,12400],["2024-03-12",30142.92,30142.92,30022.35,30082.64,4500],["2024-03-13",30142.92,30444.35,29962.07,30142.92,7900],["2024-03-14",30444.35,31047.21,30142.92,30745.78,15300],["2024-03-15",30745.78,31228.07,30685.5,30685.5,1500],["2024-03-18",30745.78,30866.35,30142.92,30564.92,6000],["2024-03-19",30564.92,30564.92,29901.78,30142.92,2500],["2024-03-20",30142.92,30142.92,29962.07,29962.07,1300],["2024-03-21",30022.35,30022.35,29841.49,29841.49,15500],["2024-03-22",29901.78,30685.5,29841.49,29901.78,7400],["2024-03-25",29901.78,30142.92,29841.49,30142.92,4900],["2024-03-26",29962.07,30142.92,29962.07,30142.92,500],["2024-03-27",30142.92,30142.92,29841.49,30142.92,4200],["2024-03-28",29841.49,30082.64,29841.49,30082.64,4600],["2024-03-29",29901.78,30142.92,29841.49,30142.92,4100],["2024-04-01",29841.49,29841.49,29238.63,29781.21,29200],["2024-04-02",29600.35,29841.49,29540.06,29841.49,9700],["2024-04-03",29600.35,29841.49,29540.06,29841.49,3100],["2024-04-04",29540.06,29781.21,29540.06,29781.21,1400],["2024-04-05",30384.07,30384.07,29540.06,29781.21,1800],["2024-04-08",29540.06,29841.49,29479.78,29841.49,15900],["2024-04-09",29841.49,29841.49,29841.49,29841.49,7600],["2024-04-10",30022.35,30082.64,29600.35,29600.35,1700],["2024-04-11",29540.06,29781.21,29540.06,29781.21,2900],["2024-04-12",29600.35,29600.35,29419.49,29419.49,1900],["2024-04-15",29419.49,29600.35,29178.35,29178.35,23600],["2024-04-16",29178.35,29479.78,27128.63,28575.49,13200],["2024-04-17",29359.21,29359.21,28756.35,29118.06,2900],["2024-04-19",29057.78,29118.06,28696.06,28696.06,5900],["2024-04-22",28937.21,29479.78,28937.21,29479.78,2100],["2024-04-23",29479.78,29841.49,28937.21,29660.64,3100],["2024-04-24",29660.64,32494.07,29660.64,32494.07,400],["2024-04-25",30142.92,31650.07,29841.49,31650.07,2800],["2024-04-26",31650.07,31650.07,31589.78,31650.07,2500],["2024-05-02",31650.07,31650.07,31529.5,31529.5,600],["2024-05-03",31891.21,31891.21,31348.64,31710.35,5500],["2024-05-06",33096.93,33096.93,30866.35,31830.93,5400],["2024-05-07",31650.07,31830.93,31650.07,31830.93,18600],["2024-05-08",31830.93,31951.5,31830.93,31830.93,5500],["2024-05-09",31830.93,31830.93,31830.93,31830.93,1200],["2024-05-10",31891.21,31891.21,31650.07,31891.21,11500],["2024-05-13",31891.21,31891.21,30203.21,31770.64,6900],["2024-05-14",33157.21,33157.21,31348.64,31348.64,3100],["2024-05-15",31408.93,31469.21,31107.5,31107.5,899600],["2024-05-16",32691.38,32691.38,31107.5,32311.25,5200],["2024-05-17",32311.25,32311.25,32121.18,32121.18,895300],["2024-05-20",32121.18,32247.89,31994.47,32247.89,34400],["2024-05-21",32247.89,32247.89,31741.05,31741.05,1100],["2024-05-22",31741.05,31741.05,31741.05,31741.05,1600],["2024-05-23",31741.05,31741.05,31741.05,31741.05,100],["2024-05-24",31741.05,32374.6,31741.05,32374.6,1500],["2024-05-27",32374.6,33198.22,31297.56,32311.25,900],["2024-05-28",32311.25,32311.25,31487.63,32121.18,300],["2024-05-29",32121.18,32121.18,31931.12,31931.12,1600],["2024-05-30",31931.12,32311.25,31931.12,32184.54,3900],["2024-05-31",32628.03,32628.03,32311.25,32374.6,2200],["2024-06-03",32374.6,32944.8,32374.6,32818.09,6100],["2024-06-04",32818.09,32881.45,32628.03,32881.45,1800],["2024-06-05",32881.45,33261.58,32881.45,32944.8,600],["2024-06-06",32754.74,32754.74,32754.74,32754.74,600],["2024-06-07",32374.6,32818.09,32374.6,32818.09,7700],["2024-06-10",31867.76,33134.87,31867.76,33134.87,11800],["2024-06-11",33515.0,33515.0,33515.0,33515.0,100],["2024-06-12",33895.13,33895.13,33198.22,33451.65,600],["2024-06-13",32944.8,33515.0,32944.8,33451.65,2200],["2024-06-14",33261.58,33261.58,32501.31,33134.87,2800],["2024-06-17",33515.0,33515.0,32437.96,33134.87,2200],["2024-06-18",32247.89,33388.29,32247.89,33388.29,300],["2024-06-19",31931.12,33324.93,31931.12,33324.93,700],["2024-06-20",32311.25,32944.8,32311.25,32944.8,200],["2024-06-21",31867.76,33451.65,31867.76,33451.65,3000],["2024-06-24",32944.8,35415.66,32944.8,35415.66,5800],["2024-06-25",33324.93,33324.93,33261.58,33261.58,400],["2024-06-26",33261.58,33261.58,33261.58,33261.58,1900],["2024-06-27",33261.58,33261.58,33261.58,33261.58,200],["2024-06-28",33261.58,33261.58,31804.41,33134.87,3000],["2024-07-01",32501.31,32501.31,32501.31,32501.31,3500],["2024-07-02",34085.2,34085.2,34085.2,34085.2,100],["2024-07-03",33198.22,36556.06,33198.22,33324.93,400],["2024-07-04",32944.8,33324.93,32944.8,32944.8,1200],["2024-07-05",34782.11,34782.11,32691.38,32944.8,1500],["2024-07-08",33008.16,33134.87,32944.8,32944.8,21200],["2024-07-09",32944.8,33261.58,32944.8,32944.8,3500],["2024-07-10",32944.8,33895.13,32944.8,33895.13,400],["2024-07-11",33895.13,33895.13,33895.13,33895.13,0],["2024-07-12",33261.58,33515.0,33008.16,33515.0,7600],["2024-07-15",33515.0,33515.0,33261.58,33261.58,300],["2024-07-16",33261.58,34718.75,33261.58,34718.75,2100],["2024-07-17",34718.75,34718.75,34718.75,34718.75,0],["2024-07-18",32374.6,34655.4,32374.6,34655.4,300],["2024-07-19",32691.38,34465.33,32628.03,34465.33,3100],["2024-07-22",33261.58,35415.66,33261.58,35415.66,1100],["2024-07-23",33515.0,33831.78,33388.29,33831.78,1700],["2024-07-24",34718.75,34718.75,34718.75,34718.75,100],["2024-07-25",33578.36,33578.36,33578.36,33578.36,100],["2024-07-26",32881.45,32881.45,32628.03,32628.03,5600],["2024-07-29",34718.75,34718.75,34718.75,34718.75,100],["2024-07-30",34718.75,34718.75,32944.8,33831.78,10700],["2024-07-31",33831.78,34148.55,33451.65,33895.13,5300],["2024-08-01",34655.4,34655.4,33578.36,34148.55,300],["2024-08-02",34655.4,34655.4,32944.8,34592.04,3200],["2024-08-05",33261.58,34465.33,32944.8,34465.33,11700],["2024-08-06",34465.33,34465.33,34465.33,34465.33,0],["2024-08-07",33261.58,33578.36,33071.51,33578.36,6600],["2024-08-08",34655.4,34655.4,33578.36,33578.36,500],["2024-08-09",34528.69,34528.69,33578.36,33831.78,2500],["2024-08-12",33831.78,34592.04,33831.78,34592.04,5700],["2024-08-13",35035.53,35035.53,33578.36,34528.69,300],["2024-08-14",34465.33,34465.33,34211.91,34211.91,200],["2024-08-15",33578.36,34211.91,32374.6,34211.91,3000],["2024-08-16",33261.58,33895.13,33261.58,33895.13,1300],["2024-08-19",34782.11,34782.11,33641.71,34148.55,30200],["2024-08-20",34148.55,34845.46,34148.55,34465.33,5200],["2024-08-21",34275.27,34275.27,34211.91,34211.91,2000],["2024-08-22",33895.13,33895.13,33705.07,33895.13,4500],["2024-08-23",33895.13,34465.33,33895.13,33895.13,300],["2024-08-26",35732.44,35732.44,33895.13,33895.13,400],["2024-08-27",35415.66,35415.66,33895.13,33895.13,300],["2024-08-28",34211.91,34211.91,34211.91,34211.91,1000],["2024-08-29",34085.2,34401.98,33578.36,34401.98,2300],["2024-08-30",34401.98,34401.98,34401.98,34401.98,0],["2024-09-04",34401.98,34401.98,34401.98,34401.98,0],["2024-09-05",35732.44,35732.44,35415.66,35415.66,200],["2024-09-06",33641.71,34211.91,33578.36,34211.91,1500],["2024-09-09",34782.11,34782.11,33705.07,34211.91,12300],["2024-09-10",33578.36,34211.91,33578.36,34211.91,12400],["2024-09-11",33008.16,34211.91,33008.16,34211.91,400],["2024-09-12",35605.73,35605.73,33895.13,34211.91,1100],["2024-09-13",35288.95,35288.95,32818.09,34211.91,1100],["2024-09-16",34148.55,34148.55,34148.55,34148.55,400],["2024-09-17",32437.96,33641.71,32374.6,33641.71,2000],["2024-09-18",34211.91,34528.69,34211.91,34211.91,1200],["2024-09-19",34148.55,34148.55,33578.36,33578.36,1000],["2024-09-20",33578.36,33578.36,33578.36,33578.36,1500],["2024-09-23",33895.13,33895.13,33578.36,33578.36,700],["2024-09-24",33578.36,33578.36,33578.36,33578.36,1100],["2024-09-25",36746.13,36746.13,33895.13,34338.62,1800],["2024-09-26",33895.13,33958.49,33895.13,33958.49,400],["2024-09-27",33895.13,34148.55,33895.13,34021.84,14300],["2024-09-30",33705.07,34085.2,33705.07,34085.2,200],["2024-10-01",34845.46,34845.46,34845.46,34845.46,200],["2024-10-02",34782.11,34782.11,34782.11,34782.11,700],["2024-10-03",34845.46,34845.46,33895.13,34148.55,2700],["2024-10-04",34782.11,34782.11,34148.55,34148.55,200],["2024-10-07",34528.69,34528.69,34211.91,34211.91,16300],["2024-10-08",34211.91,35162.24,34211.91,34401.98,800],["2024-10-09",34401.98,34401.98,34401.98,34401.98,0],["2024-10-10",34211.91,34401.98,34211.91,34401.98,3000],["2024-10-11",34275.27,34465.33,34275.27,34465.33,1900],["2024-10-14",37696.46,37696.46,34338.62,34338.62,900],["2024-10-15",36619.42,36619.42,34338.62,34338.62,2600],["2024-10-16",34845.46,34845.46,34782.11,34845.46,600],["2024-10-17",34845.46,35098.89,34845.46,34972.17,700],["2024-10-18",34845.46,34845.46,34528.69,34528.69,400],["2024-10-21",34211.91,34401.98,34211.91,34401.98,1700],["2024-10-22",34401.98,34592.04,34211.91,34592.04,1000],["2024-10-23",34592.04,34592.04,34592.04,34592.04,0],["2024-10-24",33895.13,35162.24,33895.13,35162.24,300],["2024-10-25",35162.24,35162.24,35162.24,35162.24,0],["2024-10-28",36999.55,36999.55,31741.05,35479.02,9900],["2024-10-29",34845.46,35352.31,33071.51,34845.46,600],["2024-10-30",35922.51,35922.51,35922.51,35922.51,100],["2024-10-31",36619.42,36619.42,36239.28,36239.28,2700],["2024-11-01",35985.86,35985.86,33895.13,33958.49,1100],["2024-11-04",33895.13,34211.91,33895.13,34211.91,700],["2024-11-05",34211.91,34845.46,34211.91,34211.91,400],["2024-11-06",34148.55,35415.66,34148.55,35415.66,1000],["2024-11-07",36619.42,36619.42,34845.46,34845.46,700],["2024-11-08",35479.02,35479.02,34845.46,34845.46,600],["2024-11-11",36492.7,36492.7,34401.98,34401.98,400],["2024-11-12",34845.46,34845.46,34465.33,34465.33,23600],["2024-11-13",34465.33,34465.33,34465.33,34465.33,500],["2024-11-14",34528.69,34782.11,34465.33,34782.11,45000],["2024-11-15",34401.98,34401.98,34401.98,34401.98,1000],["2024-11-18",33895.13,34401.98,32944.8,33958.49,98500],["2024-11-19",34211.91,34211.91,33515.0,33515.0,2100],["2024-11-20",33008.16,33895.13,33008.16,33895.13,500],["2024-11-21",33895.13,33895.13,33515.0,33895.13,15600],["2024-11-22",33895.13,33895.13,33831.78,33831.78,900],["2024-11-25",33831.78,33831.78,33261.58,33261.58,700],["2024-11-26",33768.42,34338.62,33515.0,33515.0,2400],["2024-11-27",33515.0,33515.0,33515.0,33515.0,0],["2024-11-28",33578.36,34211.91,33578.36,34211.91,300],["2024-11-29",34211.91,34718.75,33641.71,34718.75,3900],["2024-12-02",34338.62,34338.62,34338.62,34338.62,100],["2024-12-03",34338.62,34401.98,33071.51,34401.98,9800],["2024-12-04",33958.49,33958.49,33958.49,33958.49,400],["2024-12-05",33958.49,33958.49,33958.49,33958.49,0],["2024-12-06",35288.95,35288.95,33515.0,33515.0,200],["2024-12-09",35415.66,35415.66,35415.66,35415.66,100],["2024-12-10",35415.66,35415.66,35415.66,35415.66,0],["2024-12-11",35415.66,35415.66,35415.66,35415.66,0],["2024-12-12",35415.66,35415.66,35415.66,35415.66,0],["2024-12-13",33895.13,34718.75,33451.65,34718.75,1300],["2024-12-16",34211.91,34211.91,33578.36,34211.91,7000],["2024-12-17",34211.91,34211.91,34211.91,34211.91,0],["2024-12-18",34211.91,34528.69,34148.55,34528.69,1700],["2024-12-19",34528.69,34528.69,34528.69,34528.69,0],["2024-12-20",34528.69,34528.69,34465.33,34465.33,12200],["2024-12-23",34465.33,34528.69,34465.33,34528.69,4100],["2024-12-24",34528.69,34528.69,34338.62,34528.69,5100],["2024-12-25",34211.91,34592.04,34211.91,34592.04,800],["2024-12-26",34592.04,34845.46,34592.04,34845.46,600],["2024-12-27",34718.75,34718.75,34211.91,34528.69,2100],["2024-12-30",34211.91,34528.69,34211.91,34528.69,9800],["2024-12-31",34528.69,34528.69,34528.69,34528.69,1500],["2025-01-02",34211.91,34465.33,33958.49,34465.33,12500],["2025-01-03",34465.33,34465.33,33895.13,33895.13,12800],["2025-01-06",34211.91,34655.4,33895.13,33895.13,11400],["2025-01-07",33895.13,33895.13,33895.13,33895.13,0],["2025-01-08",33895.13,33895.13,33895.13,33895.13,0],["2025-01-09",35415.66,35415.66,35415.66,35415.66,100],["2025-01-10",34718.75,34718.75,34718.75,34718.75,100],["2025-01-13",34211.91,34211.91,33895.13,33895.13,2000],["2025-01-14",33958.49,33958.49,33895.13,33895.13,2800],["2025-01-15",33958.49,34528.69,33895.13,33895.13,6000],["2025-01-16",33895.13,33958.49,33895.13,33895.13,2600],["2025-01-17",33895.13,33958.49,33895.13,33895.13,8300],["2025-01-20",33895.13,33895.13,33895.13,33895.13,100],["2025-01-21",33895.13,33895.13,33895.13,33895.13,0],["2025-01-22",34211.91,34211.91,34211.91,34211.91,1000],["2025-01-23",34211.91,34211.91,34211.91,34211.91,0],["2025-01-24",34845.46,34845.46,34211.91,34211.91,24300],["2025-02-03",34211.91,34845.46,33578.36,34845.46,10700],["2025-02-04",34528.69,35162.24,34338.62,35162.24,9000],["2025-02-05",34211.91,35162.24,34211.91,35162.24,10500],["2025-02-06",34528.69,35162.24,34528.69,35162.24,14800],["2025-02-07",35162.24,35162.24,34592.04,35098.89,500],["2025-02-10",35162.24,35162.24,35098.89,35098.89,2500],["2025-02-11",34528.69,34528.69,34528.69,34528.69,2000],["2025-02-12",34528.69,35162.24,34528.69,35162.24,4700],["2025-02-13",34845.46,34845.46,34845.46,34845.46,500],["2025-02-14",34845.46,35162.24,34845.46,35162.24,20900],["2025-02-17",35098.89,35162.24,35098.89,35162.24,33600],["2025-02-18",35352.31,36429.35,35352.31,36429.35,16900],["2025-02-19",36429.35,36429.35,36112.57,36112.57,1500],["2025-02-20",36429.35,36682.77,36112.57,36112.57,2700],["2025-02-21",36112.57,36112.57,36112.57,36112.57,0],["2025-02-24",36112.57,36112.57,36112.57,36112.57,0],["2025-02-25",38456.72,38456.72,38456.72,38456.72,100],["2025-02-26",36746.13,36746.13,36746.13,36746.13,2400],["2025-02-27",36746.13,36746.13,36746.13,36746.13,0],["2025-02-28",36936.19,36936.19,36936.19,36936.19,100],["2025-03-03",36746.13,36746.13,36746.13,36746.13,1000],["2025-03-04",36746.13,36746.13,36746.13,36746.13,200],["2025-03-05",36175.93,36746.13,36175.93,36746.13,2100],["2025-03-06",36746.13,36746.13,36746.13,36746.13,1200],["2025-03-07",36556.06,36746.13,36556.06,36746.13,1100],["2025-03-10",37062.9,37379.68,37062.9,37379.68,21100],["2025-03-11",36746.13,36872.84,36746.13,36872.84,5200],["2025-03-12",36872.84,36872.84,36429.35,36746.13,3200],["2025-03-13",36746.13,38013.23,36746.13,36746.13,2800],["2025-03-14",36746.13,36746.13,36429.35,36429.35,7300],["2025-03-17",37062.9,37189.61,36175.93,37062.9,800],["2025-03-18",37062.9,37062.9,37062.9,37062.9,0],["2025-03-19",37062.9,37062.9,37062.9,37062.9,0],["2025-03-20",35795.79,35795.79,35795.79,35795.79,1100],["2025-03-21",36682.77,36682.77,36112.57,36429.35,800],["2025-03-24",36556.06,36619.42,36492.7,36619.42,2100],["2025-03-25",36619.42,36619.42,36619.42,36619.42,0],["2025-03-26",37062.9,37062.9,35795.79,35795.79,3500],["2025-03-27",35795.79,36619.42,35795.79,36619.42,200],["2025-03-28",35542.37,35795.79,35542.37,35795.79,200],["2025-03-31",35795.79,35795.79,35795.79,35795.79,5100],["2025-04-01",35795.79,35795.79,35795.79,35795.79,0],["2025-04-02",35795.79,35795.79,35795.79,35795.79,0],["2025-04-03",35542.37,36429.35,34592.04,35479.02,33400],["2025-04-04",35415.66,35479.02,34845.46,35479.02,26300],["2025-04-08",34845.46,35479.02,34211.91,34211.91,68200],["2025-04-09",33768.42,37316.32,33641.71,33641.71,34400],["2025-04-10",36999.55,36999.55,33705.07,35479.02,14500],["2025-04-11",34972.17,36049.22,34972.17,35352.31,20400],["2025-04-14",35225.6,38836.85,35225.6,36365.99,11100],["2025-04-15",35225.6,39977.25,35225.6,36746.13,9100],["2025-04-16",35225.6,38013.23,35225.6,38013.23,6100],["2025-04-17",36239.28,37316.32,36239.28,37316.32,2400],["2025-04-18",36239.28,38013.23,36239.28,37316.32,3900],["2025-04-21",36809.48,38013.23,36809.48,38013.23,1100],["2025-04-22",35479.02,37886.52,35479.02,37886.52,1200],["2025-04-23",37886.52,38013.23,37886.52,38013.23,8200],["2025-04-24",35605.73,38646.79,35605.73,38646.79,300],["2025-04-25",38013.23,38330.01,38013.23,38076.59,10600],["2025-04-28",38013.23,40800.87,38013.23,38646.79,11700],["2025-04-29",38013.23,39090.28,38013.23,39090.28,500],["2025-05-05",39850.54,39850.54,39850.54,39850.54,100],["2025-05-06",36746.13,39280.34,36746.13,37379.68,1400],["2025-05-07",37696.46,37696.46,37696.46,37696.46,100],["2025-05-08",38330.01,38330.01,38330.01,38330.01,100],["2025-05-09",38330.01,38330.01,38330.01,38330.01,0],["2025-05-12",36809.48,38013.23,36809.48,38013.23,2700],["2025-05-13",36365.99,36365.99,36365.99,36365.99,100],["2025-05-14",37696.46,37696.46,36619.42,36619.42,200],["2025-05-15",35795.79,37062.9,35795.79,36999.55,30700],["2025-05-16",36746.13,37379.68,36746.13,37379.68,1100],["2025-05-19",36809.48,37696.46,36809.48,37696.46,1100],["2025-05-20",37696.46,37696.46,37062.9,37062.9,6900],["2025-05-21",37062.9,37062.9,37062.9,37062.9,100],["2025-05-22",37062.9,37062.9,37062.9,37062.9,500],["2025-05-23",37062.9,37062.9,37062.9,37062.9,0],["2025-05-26",37633.1,37633.1,37633.1,37633.1,100],["2025-05-27",37696.46,37696.46,37696.46,37696.46,100],["2025-05-28",37696.46,37696.46,37696.46,37696.46,0],["2025-05-29",36492.7,36492.7,36492.7,36492.7,100],["2025-05-30",37316.32,37316.32,36112.57,36112.57,600],["2025-06-02",39723.83,39723.83,36492.7,37506.39,50600],["2025-06-03",37506.39,37886.52,37062.9,37062.9,300],["2025-06-04",35922.51,37886.52,35922.51,37126.26,1200],["2025-06-05",37126.26,37126.26,37126.26,37126.26,0],["2025-06-06",37126.26,37126.26,37126.26,37126.26,0],["2025-06-09",37126.26,37126.26,36682.77,36682.77,5300],["2025-06-10",35922.51,35922.51,35922.51,35922.51,800],["2025-06-11",35922.51,35922.51,35922.51,35922.51,610000],["2025-06-12",36746.13,36746.13,36746.13,36746.13,2400],["2025-06-13",39216.99,39216.99,35732.44,36746.13,2500],["2025-06-16",37569.75,37569.75,36302.64,36872.84,1400],["2025-06-17",36872.84,36872.84,36872.84,36872.84,200],["2025-06-18",36746.13,38963.56,36746.13,38963.56,7200],["2025-06-19",38963.56,38963.56,38963.56,38963.56,0],["2025-06-20",39407.05,39407.05,36112.57,36112.57,11600],["2025-06-23",39153.63,39153.63,36112.57,36112.57,10500],["2025-06-24",35225.6,37949.88,33895.13,36112.57,15800],["2025-06-25",34845.46,36746.13,34845.46,36429.35,5800],["2025-06-26",36049.22,38013.23,35985.86,36492.7,4700],["2025-06-27",35985.86,37252.97,35985.86,37252.97,5500],["2025-06-30",35985.86,38203.3,35985.86,37062.9,6400],["2025-07-01",36429.35,36746.13,36429.35,36746.13,4800],["2025-07-02",38139.94,38139.94,38139.94,38139.94,100],["2025-07-03",40230.67,40230.67,40230.67,40230.67,100],["2025-07-04",38013.23,40103.96,36556.06,36556.06,6300],["2025-07-07",40167.32,40167.32,33831.78,40167.32,4500],["2025-07-08",40103.96,40103.96,40103.96,40103.96,100],["2025-07-09",40103.96,40103.96,40103.96,40103.96,0],["2025-07-10",36239.28,37316.32,36239.28,37316.32,200],["2025-07-11",36746.13,36746.13,36746.13,36746.13,1700],["2025-07-14",39153.63,39153.63,39153.63,39153.63,18100],["2025-07-15",35605.73,37696.46,35479.02,37696.46,4400],["2025-07-16",37379.68,37379.68,37379.68,37379.68,0],["2025-07-17",37379.68,37379.68,36746.13,36746.13,7200],["2025-07-18",39787.18,39787.18,39787.18,39787.18,100],["2025-07-21",36746.13,36746.13,36682.77,36682.77,4400],["2025-07-22",39977.25,39977.25,39977.25,39977.25,100],["2025-07-23",38963.56,38963.56,37823.17,37823.17,1000],["2025-07-24",39533.76,39533.76,39533.76,39533.76,100],["2025-07-25",38013.23,38013.23,38013.23,38013.23,5000],["2025-07-28",38013.23,38013.23,38013.23,38013.23,300],["2025-07-29",37443.04,37443.04,36746.13,36746.13,4700],["2025-07-30",36746.13,39787.18,36112.57,37886.52,1400],["2025-07-31",39533.76,39533.76,39533.76,39533.76,100],["2025-08-01",38330.01,38330.01,38330.01,38330.01,100],["2025-08-04",37379.68,37379.68,37379.68,37379.68,100],["2025-08-05",38900.21,38900.21,36746.13,37062.9,1500],["2025-08-06",39787.18,39787.18,39787.18,39787.18,100],["2025-08-07",37379.68,37569.75,37189.61,37569.75,6500],["2025-08-08",37379.68,38520.08,36429.35,38393.37,6200],["2025-08-11",36746.13,38393.37,36746.13,37126.26,55400],["2025-08-12",38900.21,38900.21,37062.9,37062.9,200],["2025-08-13",36872.84,37062.9,36872.84,37062.9,2200],["2025-08-14",37189.61,37443.04,37189.61,37379.68,4400],["2025-08-15",37189.61,37569.75,37189.61,37316.32,3200],["2025-08-18",36302.64,37379.68,36302.64,37379.68,1700],["2025-08-19",37126.26,37379.68,36999.55,37379.68,1800],["2025-08-20",36429.35,37696.46,36429.35,37696.46,1700],["2025-08-21",36872.84,37949.88,36872.84,37126.26,3200],["2025-08-22",37189.61,37696.46,36872.84,37696.46,3500],["2025-08-25",37949.88,37949.88,37823.17,37823.17,1400],["2025-08-26",36872.84,38013.23,36872.84,38013.23,1500],["2025-08-27",36999.55,38076.59,36999.55,38076.59,1400],["2025-08-28",38139.94,38139.94,38139.94,38139.94,100],["2025-08-29",38139.94,38139.94,38139.94,38139.94,0],["2025-09-03",36872.84,36872.84,36872.84,36872.84,100],["2025-09-04",39216.99,39216.99,37379.68,37379.68,1200],["2025-09-05",39153.63,39153.63,37696.46,37696.46,1400],["2025-09-08",38900.21,38900.21,38900.21,38900.21,100],["2025-09-09",37823.17,37886.52,37823.17,37886.52,1800],["2025-09-10",38330.01,39216.99,38330.01,39216.99,10600],["2025-09-11",38583.43,38963.56,38520.08,38900.21,1600],["2025-09-12",39280.34,39280.34,38710.14,39090.28,700],["2025-09-15",39913.9,40547.45,39850.54,40230.67,13400],["2025-09-16",40547.45,40547.45,40103.96,40103.96,13600],["2025-09-17",41181.0,41814.56,40674.16,41814.56,14400],["2025-09-18",41814.56,43651.86,41814.56,43651.86,21800],["2025-09-19",45615.88,45615.88,41814.56,42511.47,4000],["2025-09-22",42764.89,42954.95,42194.69,42194.69,12000],["2025-09-23",42448.11,42701.53,42194.69,42194.69,38700],["2025-09-24",42131.33,42448.11,41307.71,42448.11,12900],["2025-09-25",42922.92,43207.81,41593.45,41593.45,12200],["2025-09-26",38174.81,44917.13,38174.81,42638.04,1400],["2025-09-29",41023.68,42543.07,41023.68,42543.07,700],["2025-09-30",39884.13,42448.11,39884.13,42163.22,300],["2025-10-01",41308.56,41973.3,40453.9,41973.3,1400],["2025-10-02",41973.3,41973.3,41973.3,41973.3,0],["2025-10-03",41973.3,41973.3,41973.3,41973.3,0],["2025-10-06",39884.13,42733.0,39884.13,42543.07,2500],["2025-10-07",45581.86,45581.86,45581.86,45581.86,300],["2025-10-08",41783.38,41878.34,41783.38,41878.34,2700],["2025-10-09",42733.0,42733.0,41213.6,42258.19,2500],["2025-10-10",40928.72,42827.96,40928.72,42827.96,200],["2025-10-13",42827.96,42922.92,42733.0,42733.0,800],["2025-10-14",43207.81,43207.81,41783.38,42733.0,2000],["2025-10-15",42258.19,42353.15,42258.19,42353.15,500],["2025-10-16",41783.38,42353.15,41783.38,42353.15,5200],["2025-10-17",39979.09,42733.0,39979.09,42733.0,1200],["2025-10-20",42258.19,42258.19,39409.32,42258.19,4300],["2025-10-21",42258.19,42258.19,42258.19,42258.19,0],["2025-10-22",39979.09,42163.22,39884.13,42163.22,3900],["2025-10-23",42543.07,42543.07,39409.32,42068.26,700],["2025-10-24",42258.19,42827.96,39884.13,42733.0,5600],["2025-10-27",42733.0,42733.0,42733.0,42733.0,0],["2025-10-28",40074.06,42258.19,40074.06,42163.22,400],["2025-10-29",41783.38,42638.04,40453.9,42163.22,10000],["2025-10-30",41783.38,42068.26,41783.38,42068.26,8100],["2025-10-31",42163.22,42163.22,42163.22,42163.22,100],["2025-11-03",41783.38,42353.15,41118.64,42163.22,5400],["2025-11-04",40738.79,41878.34,39029.47,41878.34,9900],["2025-11-05",42163.22,42163.22,38079.85,41973.3,2000],["2025-11-06",40833.75,41308.56,40833.75,41308.56,700],["2025-11-07",41783.38,41783.38,39979.09,41783.38,300],["2025-11-10",40833.75,41213.6,40833.75,41213.6,33300],["2025-11-11",41878.34,41878.34,40169.02,40169.02,1600],["2025-11-12",40643.83,41403.53,40358.94,41403.53,1600],["2025-11-13",41403.53,41403.53,41403.53,41403.53,0],["2025-11-14",40833.75,41308.56,39884.13,40833.75,4000],["2025-11-17",40833.75,40833.75,40833.75,40833.75,100],["2025-11-18",40169.02,40169.02,40169.02,40169.02,2200],["2025-11-19",39979.09,40453.9,39979.09,40453.9,1800],["2025-11-20",39979.09,40169.02,39979.09,40169.02,3200],["2025-11-21",39884.13,39884.13,39884.13,39884.13,1200],["2025-11-24",39979.09,39979.09,39979.09,39979.09,5000],["2025-11-25",39884.13,40263.98,39789.17,40263.98,1200],["2025-11-26",40358.94,40358.94,39599.24,40169.02,2300],["2025-11-27",40738.79,40738.79,40263.98,40263.98,400],["2025-11-28",40548.87,40548.87,40548.87,40548.87,100],["2025-12-01",40548.87,40548.87,39884.13,39884.13,9500],["2025-12-02",39979.09,39979.09,39979.09,39979.09,200],["2025-12-03",40738.79,40738.79,39504.28,40169.02,500],["2025-12-04",39979.09,40358.94,39979.09,40358.94,1100],["2025-12-05",39884.13,40643.83,39884.13,40548.87,400],["2025-12-08",39504.28,39694.21,39219.4,39219.4,22800],["2025-12-09",39409.32,39409.32,39409.32,39409.32,200],["2025-12-10",40263.98,40263.98,39314.36,39314.36,400],["2025-12-11",41213.6,41213.6,39219.4,39409.32,3900],["2025-12-12",39409.32,39409.32,39219.4,39219.4,700],["2025-12-15",39219.4,39884.13,39219.4,39884.13,300],["2025-12-16",39884.13,39884.13,39124.43,39789.17,15800],["2025-12-17",39219.4,39219.4,39219.4,39219.4,500],["2025-12-18",39124.43,39124.43,38649.62,38649.62,900],["2025-12-19",38744.58,39599.24,38364.74,39599.24,700],["2025-12-22",39884.13,39884.13,39789.17,39884.13,16300],["2025-12-23",39884.13,39884.13,39884.13,39884.13,20000],["2025-12-24",39884.13,39884.13,39884.13,39884.13,0],["2025-12-25",38744.58,39789.17,38554.66,39504.28,2600],["2025-12-26",39504.28,39789.17,39504.28,39789.17,5300],["2025-12-29",39409.32,39789.17,39409.32,39694.21,11100],["2025-12-30",39694.21,39884.13,39409.32,39789.17,6300],["2025-12-31",39789.17,39789.17,39789.17,39789.17,400],["2026-01-05",38174.81,39789.17,38174.81,39599.24,19900],["2026-01-06",39314.36,39314.36,38934.51,39029.47,5100],["2026-01-07",39599.24,39599.24,39029.47,39029.47,1300],["2026-01-08",39029.47,39029.47,38934.51,38934.51,500],["2026-01-09",38934.51,39789.17,38934.51,39219.4,1100],["2026-01-12",38934.51,39219.4,38934.51,39219.4,900],["2026-01-13",38934.51,39409.32,38934.51,39219.4,12200],["2026-01-14",39409.32,39409.32,39219.4,39219.4,2300],["2026-01-15",38934.51,39409.32,38934.51,39219.4,17100],["2026-01-16",39409.32,40833.75,39409.32,40833.75,10500],["2026-01-19",39884.13,40358.94,39884.13,40074.06,2700],["2026-01-20",39884.13,39884.13,39029.47,39884.13,10400],["2026-01-21",39884.13,40358.94,39599.24,40358.94,10900],["2026-01-22",39409.32,40358.94,39409.32,40358.94,1300],["2026-01-23",39124.43,40358.94,39124.43,40358.94,1600],["2026-01-26",39789.17,39789.17,39789.17,39789.17,500],["2026-01-27",39409.32,39789.17,39409.32,39694.21,5700],["2026-01-28",39884.13,39884.13,38934.51,39694.21,11400],["2026-01-29",39694.21,40263.98,39409.32,40263.98,800],["2026-01-30",40263.98,40263.98,39409.32,39789.17,23700],["2026-02-02",39599.24,39789.17,39504.28,39789.17,600],["2026-02-03",41213.6,41213.6,39504.28,40358.94,2300],["2026-02-04",40738.79,40738.79,40358.94,40358.94,300],["2026-02-05",41118.64,41118.64,40358.94,40358.94,1400],["2026-02-06",39409.32,39504.28,38934.51,38934.51,5700],["2026-02-09",38934.51,40643.83,38934.51,39789.17,86500],["2026-02-10",40738.79,40738.79,39029.47,39029.47,6000],["2026-02-11",40548.87,40548.87,39124.43,39124.43,900],["2026-02-12",39124.43,39694.21,38934.51,39029.47,1500],["2026-02-13",40263.98,40263.98,38934.51,39124.43,700],["2026-02-23",39884.13,40453.9,39694.21,39694.21,36800],["2026-02-24",40263.98,40263.98,39694.21,39694.21,900],["2026-02-25",39694.21,39694.21,39694.21,39694.21,100],["2026-02-26",40358.94,40358.94,39599.24,39599.24,4200],["2026-02-27",40358.94,40453.9,39504.28,39504.28,1200],["2026-03-02",39884.13,40169.02,39504.28,39599.24,1700],["2026-03-03",39884.13,39884.13,39599.24,39599.24,1400],["2026-03-04",39409.32,39694.21,37984.89,38934.51,10700],["2026-03-05",39789.17,40548.87,38934.51,38934.51,900],["2026-03-06",38934.51,38934.51,38934.51,38934.51,1100],["2026-03-09",37984.89,37984.89,36180.6,37320.15,42300],["2026-03-10",38744.58,38839.55,37700.0,37700.0,700],["2026-03-11",37700.0,38839.55,37700.0,38459.7,5900],["2026-03-12",37984.89,37984.89,37794.96,37794.96,1200],["2026-03-13",37035.26,37984.89,37035.26,37794.96,900],["2026-03-16",37794.96,38364.74,37700.0,37700.0,500],["2026-03-17",37700.0,37984.89,36750.38,36750.38,700],["2026-03-18",36940.3,36940.3,36940.3,36940.3,300],["2026-03-19",36560.45,36655.42,36560.45,36655.42,500],["2026-03-20",37984.89,37984.89,37605.04,37605.04,20100],["2026-03-23",36655.42,37794.96,36180.6,37605.04,24800],["2026-03-24",40169.02,40169.02,37794.96,37794.96,500],["2026-03-25",37984.89,39029.47,37984.89,38554.66,800],["2026-03-26",37130.23,38554.66,37130.23,38554.66,2100],["2026-03-27",39694.21,39694.21,39029.47,39029.47,300],["2026-03-30",37130.23,38839.55,35705.79,37510.08,10400],["2026-03-31",38649.62,38649.62,37035.26,37035.26,200],["2026-04-01",37130.23,37700.0,37130.23,37700.0,900],["2026-04-02",37605.04,37605.04,37510.08,37510.08,5200],["2026-04-03",37510.08,37510.08,36940.3,36940.3,5300],["2026-04-06",37035.26,37889.92,37035.26,37320.15,3700],["2026-04-07",37320.15,37320.15,37320.15,37320.15,0],["2026-04-08",37320.15,37320.15,37320.15,37320.15,7500],["2026-04-09",37510.08,37510.08,37415.11,37415.11,3200],["2026-04-10",39314.36,39314.36,37510.08,39029.47,1300],["2026-04-13",37130.23,37984.89,37130.23,37889.92,1400],["2026-04-14",37889.92,37889.92,37225.19,37225.19,2400],["2026-04-15",37794.96,37794.96,37320.15,37510.08,7400],["2026-04-16",37320.15,37510.08,37225.19,37510.08,5700],["2026-04-17",37035.26,37984.89,37035.26,37320.15,3600],["2026-04-20",39694.21,39694.21,37225.19,37225.19,6400],["2026-04-21",38649.62,38649.62,37130.23,37130.23,1200],["2026-04-22",37130.23,37130.23,36370.53,36370.53,300],["2026-04-23",36370.53,37794.96,36370.53,36750.38,3500],["2026-04-24",36370.53,36370.53,36370.53,36370.53,100],["2026-04-28",38744.58,38744.58,36655.42,36655.42,200],["2026-04-29",38364.74,38364.74,36465.49,36465.49,200],["2026-05-04",37035.26,37130.23,36465.49,36750.38,28700],["2026-05-05",37415.11,37415.11,37415.11,37415.11,1200],["2026-05-06",36940.3,36940.3,36940.3,36940.3,100],["2026-05-07",36845.34,37984.89,36845.34,37035.26,400],["2026-05-08",39504.28,39504.28,39504.28,39504.28,100],["2026-05-11",37984.89,37984.89,36655.42,37700.0,50400],["2026-05-12",38000.0,38600.0,38000.0,38600.0,400],["2026-05-13",38300.0,38500.0,38000.0,38000.0,700],["2026-05-14",37200.0,37200.0,37200.0,37200.0,100],["2026-05-15",37800.0,38200.0,36900.0,37000.0,1300],["2026-05-18",37000.0,37000.0,36800.0,36800.0,20600],["2026-05-19",36800.0,36800.0,36800.0,36800.0,100],["2026-05-20",36800.0,36800.0,36500.0,36500.0,4600],["2026-05-21",36800.0,37600.0,36500.0,36500.0,2700],["2026-05-22",37900.0,37900.0,36300.0,36300.0,2500],["2026-05-25",36500.0,36500.0,36400.0,36400.0,46500],["2026-05-26",37800.0,37800.0,36500.0,36600.0,3700],["2026-05-27",36800.0,37000.0,36600.0,36600.0,7100],["2026-05-28",36800.0,37300.0,36800.0,37300.0,8200],["2026-05-29",37200.0,37200.0,36200.0,36500.0,3400],["2026-06-01",36500.0,37000.0,36500.0,36600.0,2793424],["2026-06-02",37000.0,37000.0,36400.0,36400.0,3600],["2026-06-03",36800.0,36800.0,36400.0,36400.0,7400],["2026-06-04",36800.0,36800.0,36800.0,36800.0,2000],["2026-06-05",36900.0,37000.0,36600.0,36700.0,3300],["2026-06-08",36700.0,36700.0,36600.0,36600.0,80100],["2026-06-09",36500.0,36500.0,36500.0,36500.0,5600],["2026-06-10",36500.0,37000.0,36500.0,37000.0,500],["2026-06-11",37000.0,37000.0,37000.0,37000.0,0],["2026-06-12",37000.0,37000.0,37000.0,37000.0,0],["2026-06-15",37000.0,37000.0,36600.0,36600.0,500],["2026-06-16",36700.0,37000.0,36600.0,36600.0,10500],["2026-06-17",37600.0,37600.0,36700.0,36700.0,200],["2026-06-18",37600.0,37600.0,36700.0,36700.0,200],["2026-06-19",36700.0,36700.0,36700.0,36700.0,14200],["2026-06-22",36700.0,36700.0,36600.0,36600.0,74400],["2026-06-23",36300.0,36300.0,36300.0,36300.0,200],["2026-06-24",36500.0,36500.0,36200.0,36200.0,5500],["2026-06-25",37000.0,37000.0,35900.0,35900.0,2200],["2026-06-26",35900.0,35900.0,35900.0,35900.0,3500],["2026-06-29",35700.0,35700.0,35700.0,35700.0,100],["2026-06-30",36500.0,36500.0,35800.0,35800.0,3200],["2026-07-01",36800.0,36800.0,36800.0,36800.0,100],["2026-07-02",37100.0,37100.0,35800.0,36000.0,500],["2026-07-03",36000.0,36000.0,35800.0,35800.0,900],["2026-07-06",35700.0,35800.0,35600.0,35600.0,300],["2026-07-07",35600.0,35900.0,35000.0,35700.0,2200],["2026-07-08",36700.0,36700.0,36700.0,36700.0,18700],["2026-07-09",36300.0,36300.0,36300.0,36300.0,100],["2026-07-10",35600.0,35600.0,35600.0,35600.0,100],["2026-07-13",36600.0,36600.0,36600.0,36600.0,300],["2026-07-14",36600.0,36600.0,36600.0,36600.0,200],["2026-07-15",36800.0,36800.0,36800.0,36800.0,200],["2026-07-16",36700.0,36700.0,36700.0,36700.0,18700],["2026-07-17",36500.0,37100.0,35500.0,37100.0,6100],["2026-07-20",37000.0,37000.0,37000.0,37000.0,200],["2026-07-21",37000.0,37000.0,37000.0,37000.0,200],["2026-07-22",37400.0,37400.0,37200.0,37200.0,300],["2026-07-23",37000.0,37000.0,37000.0,37000.0,200],["2026-07-24",35500.0,36900.0,35500.0,36800.0,800],["2026-07-27",35100.0,35100.0,35100.0,35100.0,100],["2026-07-28",35000.0,35100.0,35000.0,35100.0,600],["2026-07-29",35800.0,35900.0,35500.0,35500.0,500],["2026-07-30",36900.0,36900.0,36700.0,36700.0,300],["2026-07-31",36500.0,36800.0,36500.0,36700.0,1300],["2026-08-03",36700.0,36700.0,36700.0,36700.0,8700],["2026-08-04",35500.0,36900.0,35300.0,36900.0,400],["2026-08-05",36900.0,36900.0,36900.0,36900.0,25000],["2026-08-06",36800.0,36800.0,36800.0,36800.0,200],["2026-08-07",35600.0,35600.0,35600.0,35600.0,100],["2026-08-10",36700.0,36700.0,36000.0,36000.0,25200],["2026-08-11",36000.0,36100.0,36000.0,36100.0,3400],["2026-08-12",36100.0,36100.0,36100.0,36100.0,700],["2026-08-13",36100.0,36100.0,36100.0,36100.0,0],["2026-08-14",35700.0,35700.0,35700.0,35700.0,1100],["2026-08-17",35900.0,35900.0,35900.0,35900.0,7000],["2026-08-18",35900.0,35900.0,35900.0,35900.0,0],["2026-08-19",35900.0,35900.0,35900.0,35900.0,0],["2026-08-20",35500.0,36400.0,35500.0,36400.0,200],["2026-08-21",36400.0,36400.0,36400.0,36400.0,0],["2026-08-24",36400.0,36400.0,36400.0,36400.0,18000],["2026-08-25",35600.0,36300.0,35500.0,36300.0,500],["2026-08-26",36500.0,36500.0,35400.0,36400.0,600],["2026-08-27",36400.0,36400.0,36400.0,36400.0,0],["2026-08-28",36400.0,36400.0,36400.0,36400.0,20000],["2026-09-03",35400.0,35400.0,35400.0,35400.0,100],["2026-09-04",35500.0,35500.0,35500.0,35500.0,100],["2026-09-07",35600.0,36100.0,35600.0,36100.0,26700],["2026-09-08",36100.0,36100.0,36100.0,36100.0,0],["2026-09-09",36300.0,36300.0,36300.0,36300.0,300],["2026-09-10",36300.0,36300.0,36300.0,36300.0,0],["2026-09-11",36300.0,36300.0,36300.0,36300.0,0],["2026-09-14",36300.0,36300.0,36300.0,36300.0,0],["2026-09-15",35500.0,35600.0,35300.0,35300.0,800],["2026-09-16",35300.0,35300.0,35300.0,35300.0,0],["2026-09-17",35300.0,35300.0,35300.0,35300.0,0],["2026-09-18",35300.0,35300.0,35300.0,35300.0,0],["2026-09-21",35300.0,35900.0,35300.0,35900.0,43200],["2026-09-22",35900.0,35900.0,35900.0,35900.0,0],["2026-09-23",35900.0,35900.0,35900.0,35900.0,0],["2026-09-24",35100.0,35800.0,35100.0,35800.0,200],["2026-09-25",35800.0,35800.0,35800.0,35800.0,100],["2026-09-28",35800.0,35800.0,35800.0,35800.0,0],["2026-09-29",35100.0,35100.0,35100.0,35100.0,200],["2026-09-30",35800.0,35900.0,35800.0,35900.0,2400],["2026-10-01",35900.0,35900.0,35900.0,35900.0,0],["2026-10-02",35900.0,36600.0,35900.0,36600.0,200],["2026-10-05",36600.0,36600.0,36600.0,36600.0,0],["2026-10-06",35600.0,36400.0,35600.0,36400.0,600],["2026-10-07",36000.0,36000.0,36000.0,36000.0,500],["2026-10-08",36000.0,36000.0,36000.0,36000.0,0],["2026-10-09",36300.0,36300.0,36000.0,36000.0,22100],["2026-10-12",36000.0,36000.0,36000.0,36000.0,0]]}