{"sym":"NET","index":false,"bars":[["2010-09-15",6822.52,7959.61,5969.71,5969.71,2700],["2010-09-16",6407.48,6407.48,6407.48,6407.48,2100],["2010-09-17",6708.81,6708.81,5964.02,5964.02,9700],["2010-09-20",5992.45,6344.94,5992.45,6344.94,300],["2010-09-21",5685.43,5685.43,5685.43,5685.43,800],["2010-09-22",5287.45,5287.45,5287.45,5287.45,300],["2010-09-23",4917.9,4917.9,4917.9,4917.9,100],["2010-09-24",4576.77,5116.89,4576.77,5116.89,18300],["2010-09-27",4900.84,4900.84,4588.15,4832.62,31900],["2010-09-28",4775.76,4997.5,4662.06,4667.74,17200],["2010-09-29",5060.04,5060.04,4633.63,4656.37,20600],["2010-09-30",4633.63,4718.91,4514.23,4514.23,14400],["2010-10-01",4548.35,4559.72,4519.92,4525.61,17200],["2010-10-04",4491.49,4491.49,4383.47,4383.47,14500],["2010-10-05",4428.95,4428.95,4332.3,4332.3,10800],["2010-10-06",4377.78,4491.49,4377.78,4491.49,400],["2010-10-07",4463.07,4463.07,4406.21,4406.21,1600],["2010-10-08",4428.95,4428.95,4377.78,4377.78,2500],["2010-10-11",4349.36,4349.36,4275.45,4275.45,8100],["2010-10-12",4320.93,4548.35,4320.93,4548.35,1700],["2010-10-13",4377.78,4485.81,4377.78,4485.81,500],["2010-10-14",4519.92,4519.92,4406.21,4406.21,200],["2010-10-15",4463.07,4463.07,4434.64,4434.64,200],["2010-10-18",4434.64,4434.64,4434.64,4434.64,200],["2010-10-19",4406.21,4434.64,4377.78,4434.64,7800],["2010-10-20",4377.78,4377.78,4377.78,4377.78,4500],["2010-10-21",4383.47,4383.47,4377.78,4377.78,600],["2010-10-22",4406.21,4406.21,4377.78,4377.78,12500],["2010-10-25",4383.47,4383.47,4383.47,4383.47,0],["2010-10-26",4389.16,4548.35,4389.16,4519.92,3800],["2010-10-27",4519.92,4605.2,4519.92,4605.2,15200],["2010-10-28",4548.35,4548.35,4377.78,4434.64,13500],["2010-10-29",4519.92,4548.35,4519.92,4525.61,28800],["2010-11-01",4525.61,4525.61,4519.92,4519.92,18000],["2010-11-02",4525.61,4525.61,4519.92,4519.92,19700],["2010-11-03",4531.29,4536.98,4525.61,4531.29,4700],["2010-11-04",4525.61,4525.61,4525.61,4525.61,5100],["2010-11-05",4548.35,4656.37,4548.35,4656.37,9800],["2010-11-08",4656.37,4656.37,4605.2,4633.63,6000],["2010-11-09",4650.69,4673.43,4645.0,4645.0,8000],["2010-11-10",4662.06,4684.8,4639.31,4662.06,18400],["2010-11-11",4554.03,4662.06,4554.03,4656.37,12000],["2010-11-12",4554.03,4633.63,4554.03,4633.63,9200],["2010-11-15",4576.77,4605.2,4576.77,4605.2,8100],["2010-11-16",4548.35,4548.35,4502.86,4519.92,12400],["2010-11-17",4491.49,4559.72,4446.01,4559.72,13000],["2010-11-18",4582.46,4633.63,4582.46,4633.63,13500],["2010-11-19",4605.2,4610.89,4605.2,4605.2,14500],["2010-11-22",4565.4,4565.4,4565.4,4565.4,3400],["2010-11-23",4565.4,4571.09,4565.4,4565.4,21700],["2010-11-24",4565.4,4565.4,4559.72,4565.4,18900],["2010-11-25",4576.77,4576.77,4565.4,4565.4,19000],["2010-11-26",4548.35,4548.35,4491.49,4491.49,5400],["2010-11-29",4491.49,4491.49,4417.58,4417.58,3900],["2010-11-30",4605.2,4605.2,4605.2,4605.2,100],["2010-12-01",4627.94,4627.94,4491.49,4491.49,7100],["2010-12-02",4548.35,4548.35,4548.35,4548.35,500],["2010-12-03",4662.06,4662.06,4548.35,4548.35,1400],["2010-12-06",4554.03,4605.2,4497.18,4497.18,4000],["2010-12-07",4434.64,4434.64,4394.84,4394.84,2500],["2010-12-08",4562.32,4562.32,4562.32,4562.32,100],["2010-12-09",4493.02,4562.32,4493.02,4562.32,1500],["2010-12-10",4614.29,4614.29,4493.02,4493.02,4200],["2010-12-13",4666.27,4810.65,4666.27,4810.65,9800],["2010-12-14",4706.7,4793.32,4620.07,4620.07,11800],["2010-12-15",4677.82,4700.92,4620.07,4625.84,14800],["2010-12-16",4608.52,4735.57,4608.52,4735.57,12300],["2010-12-17",4677.82,4787.55,4677.82,4764.45,13500],["2010-12-20",4741.35,4741.35,4741.35,4741.35,0],["2010-12-21",4741.35,4741.35,4741.35,4741.35,0],["2010-12-22",4741.35,4741.35,4741.35,4741.35,0],["2010-12-23",4741.35,4741.35,4741.35,4741.35,0],["2010-12-24",4591.19,4591.19,4510.34,4510.34,1700],["2010-12-27",4562.32,4562.32,4562.32,4562.32,0],["2010-12-28",4562.32,4562.32,4562.32,4562.32,0],["2010-12-29",4516.12,4620.07,4516.12,4620.07,600],["2010-12-30",4602.74,4602.74,4602.74,4602.74,0],["2010-12-31",4602.74,4602.74,4602.74,4602.74,0],["2011-01-04",4591.19,4620.07,4562.32,4620.07,13000],["2011-01-05",4620.07,4677.82,4620.07,4677.82,14500],["2011-01-06",4648.94,4677.82,4648.94,4677.82,10100],["2011-01-07",4677.82,4677.82,4672.04,4672.04,10000],["2011-01-10",4677.82,4764.45,4648.94,4764.45,12500],["2011-01-11",4724.02,4735.57,4724.02,4735.57,12500],["2011-01-12",4735.57,4764.45,4735.57,4764.45,9500],["2011-01-13",4735.57,4764.45,4735.57,4764.45,13200],["2011-01-14",4747.12,4851.07,4747.12,4851.07,13100],["2011-01-17",4822.2,4822.2,4822.2,4822.2,100],["2011-01-18",4851.07,4851.07,4851.07,4851.07,100],["2011-01-19",4908.82,4966.57,4908.82,4966.57,2200],["2011-01-20",4966.57,4966.57,4966.57,4966.57,0],["2011-01-21",4966.57,4966.57,4966.57,4966.57,0],["2011-01-24",4908.82,4908.82,4908.82,4908.82,11800],["2011-01-25",4908.82,4966.57,4908.82,4966.57,11400],["2011-01-26",4937.7,4937.7,4937.7,4937.7,0],["2011-01-27",5278.43,5278.43,4937.7,5024.32,4200],["2011-01-28",4966.57,4966.57,4966.57,4966.57,10000],["2011-02-08",5024.32,5082.08,5024.32,5082.08,6200],["2011-02-09",5082.08,5082.08,5082.08,5082.08,1100],["2011-02-10",5082.08,5110.95,5082.08,5110.95,600],["2011-02-11",5139.83,5168.7,5139.83,5168.7,3300],["2011-02-14",5197.58,5197.58,5157.15,5157.15,5400],["2011-02-15",5197.58,5428.58,5197.58,5428.58,22300],["2011-02-16",5197.58,5197.58,5197.58,5197.58,700],["2011-02-17",5197.58,5197.58,5197.58,5197.58,0],["2011-02-18",5197.58,5197.58,5197.58,5197.58,0],["2011-02-21",4995.45,4995.45,4879.95,4879.95,22300],["2011-02-22",4851.07,4851.07,4851.07,4851.07,500],["2011-02-23",4908.82,4908.82,4908.82,4908.82,1100],["2011-02-24",4879.95,4879.95,4879.95,4879.95,500],["2011-02-25",4879.95,4879.95,4879.95,4879.95,0],["2011-02-28",4908.82,4908.82,4885.72,4885.72,2700],["2011-03-01",4914.6,4914.6,4908.82,4908.82,2200],["2011-03-02",4908.82,4908.82,4908.82,4908.82,0],["2011-03-03",4908.82,4908.82,4908.82,4908.82,0],["2011-03-04",4908.82,4908.82,4908.82,4908.82,0],["2011-03-07",4908.82,4908.82,4908.82,4908.82,0],["2011-03-08",4908.82,4908.82,4908.82,4908.82,300],["2011-03-09",4851.07,4851.07,4851.07,4851.07,500],["2011-03-10",4851.07,4851.07,4851.07,4851.07,0],["2011-03-11",4966.57,4966.57,4908.82,4908.82,800],["2011-03-14",5197.58,5197.58,5110.95,5110.95,800],["2011-03-15",5122.5,5122.5,5122.5,5122.5,0],["2011-03-16",5122.5,5122.5,5122.5,5122.5,100],["2011-03-17",5122.5,5122.5,5122.5,5122.5,0],["2011-03-18",4851.07,4966.57,4851.07,4966.57,600],["2011-03-21",4827.97,4827.97,4827.97,4827.97,100],["2011-03-22",4851.07,4851.07,4851.07,4851.07,200],["2011-03-23",4908.82,4966.57,4908.82,4966.57,3000],["2011-03-24",4966.57,4966.57,4966.57,4966.57,100],["2011-03-25",4966.57,4966.57,4966.57,4966.57,0],["2011-03-28",4908.82,4908.82,4908.82,4908.82,200],["2011-03-29",4908.82,4908.82,4908.82,4908.82,100],["2011-03-30",4793.32,4793.32,4793.32,4793.32,100],["2011-03-31",4793.32,4793.32,4793.32,4793.32,0],["2011-04-01",4620.07,4781.77,4620.07,4781.77,300],["2011-04-04",4729.8,4729.8,4729.8,4729.8,0],["2011-04-05",4729.8,4729.8,4729.8,4729.8,0],["2011-04-06",4735.57,4735.57,4516.12,4620.07,2200],["2011-04-07",4602.74,4602.74,4602.74,4602.74,0],["2011-04-08",4620.07,4620.07,4620.07,4620.07,200],["2011-04-13",4620.07,4620.07,4620.07,4620.07,0],["2011-04-14",4620.07,4620.07,4562.32,4562.32,1100],["2011-04-15",4579.64,4579.64,4579.64,4579.64,0],["2011-04-18",4579.64,4579.64,4579.64,4579.64,0],["2011-04-19",4521.89,4527.67,4475.69,4475.69,1300],["2011-04-20",4498.79,4498.79,4498.79,4498.79,0],["2011-04-21",4446.82,4446.82,4389.07,4389.07,1700],["2011-04-22",4504.57,4504.57,4360.19,4360.19,6200],["2011-04-25",4331.31,4331.31,4302.44,4302.44,1700],["2011-04-26",4279.34,4279.34,4186.94,4186.94,4000],["2011-04-27",4244.69,4244.69,4158.06,4158.06,800],["2011-04-28",4158.06,4186.94,4100.31,4100.31,1200],["2011-04-29",4158.06,4158.06,4158.06,4158.06,0],["2011-05-04",4100.31,4106.09,4100.31,4100.31,1300],["2011-05-05",3984.81,3984.81,3984.81,3984.81,1100],["2011-05-06",4100.31,4100.31,4100.31,4100.31,100],["2011-05-09",3996.36,4158.06,3996.36,4158.06,1500],["2011-05-10",4054.11,4054.11,4042.56,4042.56,1800],["2011-05-11",4048.34,4048.34,4048.34,4048.34,800],["2011-05-12",4158.06,4331.31,4158.06,4302.44,4100],["2011-05-13",4042.56,4158.06,4042.56,4100.31,1300],["2011-05-16",4331.31,4337.09,4129.19,4129.19,1500],["2011-05-17",4100.31,4158.06,4071.44,4158.06,1600],["2011-05-18",4100.31,4100.31,4100.31,4100.31,400],["2011-05-19",4042.56,4042.56,3984.81,3984.81,1400],["2011-05-20",4059.89,4059.89,4054.11,4054.11,1500],["2011-05-23",4042.56,4042.56,4042.56,4042.56,500],["2011-05-24",4042.56,4042.56,4042.56,4042.56,2100],["2011-05-25",3984.81,3990.58,3984.81,3984.81,2300],["2011-05-26",3875.08,3984.81,3869.31,3984.81,1800],["2011-05-27",4158.06,4158.06,3984.81,3984.81,1600],["2011-05-30",4042.56,4042.56,4042.56,4042.56,0],["2011-05-31",4100.31,4100.31,4100.31,4100.31,400],["2011-06-01",4158.06,4158.06,4158.06,4158.06,1000],["2011-06-02",4042.56,4042.56,4042.56,4042.56,500],["2011-06-03",4042.56,4042.56,4042.56,4042.56,0],["2011-06-06",4244.69,4244.69,4244.69,4244.69,100],["2011-06-07",4446.82,4446.82,4417.94,4446.82,700],["2011-06-08",4435.27,4435.27,4435.27,4435.27,0],["2011-06-09",4435.27,4435.27,4435.27,4435.27,0],["2011-06-10",4331.31,4383.29,4273.56,4360.19,900],["2011-06-13",4360.19,4371.74,4360.19,4365.97,1700],["2011-06-14",4394.84,4412.17,4365.97,4365.97,2000],["2011-06-15",4360.19,4360.19,4360.19,4360.19,2000],["2011-06-16",4377.52,4389.07,4365.97,4389.07,1500],["2011-06-17",4389.07,4389.07,4389.07,4389.07,200],["2011-06-20",4389.07,4389.07,4389.07,4389.07,0],["2011-06-21",4441.04,4441.04,4389.07,4389.07,600],["2011-06-22",4417.94,4417.94,4417.94,4417.94,200],["2011-06-23",4389.07,4389.07,4389.07,4389.07,1100],["2011-06-24",4360.19,4360.19,4331.31,4331.31,1400],["2011-06-27",4331.31,4389.07,4331.31,4377.52,500],["2011-06-28",4656.73,4656.73,4612.8,4645.74,1700],["2011-06-29",4821.47,4821.47,4821.47,4821.47,200],["2011-06-30",4832.45,4832.45,4832.45,4832.45,400],["2011-07-01",4832.45,4832.45,4832.45,4832.45,0],["2011-07-04",4612.8,4777.54,4612.8,4777.54,22800],["2011-07-05",4711.64,4722.62,4711.64,4722.62,2000],["2011-07-06",4711.64,4711.64,4711.64,4711.64,800],["2011-07-07",4689.68,4722.62,4689.68,4711.64,4400],["2011-07-08",4700.66,4700.66,4700.66,4700.66,0],["2011-07-11",4700.66,4700.66,4700.66,4700.66,0],["2011-07-12",4700.66,4722.62,4700.66,4722.62,6000],["2011-07-13",4777.54,4942.28,4777.54,4909.33,1800],["2011-07-14",4722.62,4777.54,4722.62,4722.62,12200],["2011-07-15",4777.54,4777.54,4722.62,4722.62,1600],["2011-07-18",4755.57,4755.57,4755.57,4755.57,0],["2011-07-19",4755.57,4755.57,4755.57,4755.57,0],["2011-07-20",4755.57,4755.57,4755.57,4755.57,0],["2011-07-21",4755.57,4755.57,4755.57,4755.57,0],["2011-07-22",4755.57,4755.57,4755.57,4755.57,0],["2011-07-25",4755.57,4755.57,4755.57,4755.57,0],["2011-07-26",4612.8,4612.8,4612.8,4612.8,500],["2011-07-27",4502.97,4502.97,4502.97,4502.97,500],["2011-07-28",4502.97,4502.97,4502.97,4502.97,0],["2011-07-29",4502.97,4502.97,4502.97,4502.97,0],["2011-08-01",4502.97,4502.97,4502.97,4502.97,400],["2011-08-02",4502.97,4502.97,4502.97,4502.97,0],["2011-08-03",4502.97,4502.97,4502.97,4502.97,0],["2011-08-04",4393.14,4393.14,4393.14,4393.14,1300],["2011-08-05",4393.14,4393.14,4393.14,4393.14,0],["2011-08-08",4393.14,4393.14,4393.14,4393.14,0],["2011-08-09",4272.33,4272.33,4173.48,4173.48,2100],["2011-08-10",4173.48,4173.48,4063.65,4063.65,500],["2011-08-11",4063.65,4063.65,3844.0,3953.82,27400],["2011-08-12",3734.17,3734.17,3734.17,3734.17,100],["2011-08-15",3953.82,3953.82,3953.82,3953.82,100],["2011-08-16",3953.82,3953.82,3953.82,3953.82,0],["2011-08-17",4063.65,4063.65,4063.65,4063.65,300],["2011-08-18",4063.65,4063.65,4063.65,4063.65,400],["2011-08-19",3789.08,3789.08,3789.08,3789.08,100],["2011-08-22",3569.43,3800.06,3569.43,3800.06,200],["2011-08-23",3459.6,3459.6,3459.6,3459.6,100],["2011-08-24",3624.34,3624.34,3624.34,3624.34,400],["2011-08-25",3404.68,3404.68,3404.68,3404.68,100],["2011-08-26",3404.68,3404.68,3404.68,3404.68,0],["2011-08-29",3360.75,3635.32,3360.75,3635.32,500],["2011-08-30",3536.48,3536.48,3536.48,3536.48,100],["2011-08-31",3734.17,3734.17,3734.17,3734.17,100],["2011-09-01",3734.17,3734.17,3734.17,3734.17,0],["2011-09-05",3844.0,3844.0,3844.0,3844.0,100],["2011-09-06",3953.82,3953.82,3953.82,3953.82,100],["2011-09-07",4008.74,4063.65,4008.74,4063.65,500],["2011-09-08",3865.96,4063.65,3865.96,4063.65,1100],["2011-09-09",4008.74,4008.74,3844.0,3844.0,10100],["2011-09-12",3953.82,3953.82,3953.82,3953.82,200],["2011-09-13",4041.69,4041.69,4041.69,4041.69,200],["2011-09-14",3953.82,4063.65,3953.82,4063.65,35500],["2011-09-15",4063.65,4118.57,4063.65,4118.57,2900],["2011-09-16",4118.57,4118.57,3964.81,4118.57,400],["2011-09-19",4118.57,4118.57,4118.57,4118.57,400],["2011-09-20",4118.57,4118.57,4118.57,4118.57,200],["2011-09-21",4151.52,4151.52,4151.52,4151.52,12100],["2011-09-22",4008.74,4008.74,4008.74,4008.74,32940],["2011-09-23",4008.74,4008.74,4008.74,4008.74,0],["2011-09-26",3898.91,3898.91,3898.91,3898.91,400],["2011-09-27",3734.17,4052.67,3734.17,4052.67,1600],["2011-09-28",3898.91,4063.65,3898.91,4063.65,49500],["2011-09-29",3931.86,3953.82,3898.91,3931.86,8600],["2011-09-30",3942.84,3942.84,3942.84,3942.84,5268],["2011-10-03",3953.82,4008.74,3854.98,3854.98,800],["2011-10-04",3865.96,3898.91,3865.96,3865.96,4200],["2011-10-05",3887.93,3887.93,3887.93,3887.93,1700],["2011-10-06",3865.96,3887.93,3865.96,3887.93,4200],["2011-10-07",3844.0,3844.0,3844.0,3844.0,1600],["2011-10-10",3844.0,3844.0,3789.08,3844.0,1600],["2011-10-11",3844.0,3844.0,3844.0,3844.0,700],["2011-10-12",3833.01,3833.01,3833.01,3833.01,1200],["2011-10-13",3800.06,3811.05,3800.06,3811.05,2300],["2011-10-14",3767.12,3800.06,3767.12,3800.06,4400],["2011-10-17",3789.08,3822.03,3789.08,3822.03,7200],["2011-10-18",3844.0,3898.91,3844.0,3898.91,600],["2011-10-19",3876.94,3876.94,3876.94,3876.94,500],["2011-10-20",3876.94,3876.94,3876.94,3876.94,0],["2011-10-21",3844.0,3854.98,3844.0,3854.98,500],["2011-10-24",3844.0,3844.0,3844.0,3844.0,700],["2011-10-25",3822.03,3822.03,3822.03,3822.03,100],["2011-10-26",3822.03,3822.03,3822.03,3822.03,0],["2011-10-27",3822.03,3822.03,3822.03,3822.03,100],["2011-10-28",3800.06,3822.03,3789.08,3789.08,4900],["2011-10-31",3800.06,3800.06,3800.06,3800.06,0],["2011-11-01",3778.1,3778.1,3767.12,3767.12,4200],["2011-11-02",3745.15,3745.15,3734.17,3734.17,1200],["2011-11-03",3734.17,3734.17,3734.17,3734.17,0],["2011-11-04",3734.17,3734.17,3734.17,3734.17,14677],["2011-11-07",3734.17,3734.17,3734.17,3734.17,0],["2011-11-08",3734.17,3734.17,3734.17,3734.17,200],["2011-11-09",3734.17,3734.17,3701.22,3701.22,500],["2011-11-10",3723.18,3723.18,3723.18,3723.18,0],["2011-11-11",3734.17,3734.17,3734.17,3734.17,400],["2011-11-14",3646.3,3657.29,3646.3,3657.29,3100],["2011-11-15",3580.41,3580.41,3580.41,3580.41,3200],["2011-11-16",3569.43,3569.43,3569.43,3569.43,1000],["2011-11-17",3503.53,3503.53,3503.53,3503.53,3700],["2011-11-18",3503.53,3503.53,3272.89,3272.89,3900],["2011-11-21",3294.85,3294.85,3294.85,3294.85,1000],["2011-11-22",3228.96,3228.96,3228.96,3228.96,3500],["2011-11-23",3185.03,3272.89,3185.03,3272.89,1500],["2011-11-24",3261.91,3261.91,3261.91,3261.91,0],["2011-11-25",3481.56,3481.56,3481.56,3481.56,100],["2011-11-28",3569.43,3569.43,3569.43,3569.43,100],["2011-11-29",3327.8,3327.8,3327.8,3327.8,4000],["2011-11-30",3294.85,3294.85,3294.85,3294.85,200],["2011-12-01",3525.49,3525.49,3525.49,3525.49,100],["2011-12-02",3525.49,3525.49,3525.49,3525.49,0],["2011-12-05",3305.84,3569.43,3305.84,3569.43,300],["2011-12-06",3481.56,3481.56,3481.56,3481.56,0],["2011-12-07",3338.79,3338.79,3338.79,3338.79,6900],["2011-12-08",3338.79,3338.79,3338.79,3338.79,0],["2011-12-09",3338.79,3338.79,3338.79,3338.79,0],["2011-12-12",3338.79,3338.79,3338.79,3338.79,0],["2011-12-13",3239.94,3239.94,3239.94,3239.94,600],["2011-12-14",3239.94,3239.94,3239.94,3239.94,0],["2011-12-15",3108.15,3108.15,3108.15,3108.15,7300],["2011-12-16",3283.87,3283.87,3283.87,3283.87,100],["2011-12-19",3283.87,3283.87,3283.87,3283.87,0],["2011-12-20",3108.15,3492.55,3108.15,3492.55,7600],["2011-12-21",3316.82,3316.82,3316.82,3316.82,100],["2011-12-22",3108.15,3108.15,3108.15,3108.15,7300],["2011-12-23",3316.82,3316.82,3316.82,3316.82,400],["2011-12-26",3316.82,3316.82,3316.82,3316.82,0],["2011-12-27",3130.11,3130.11,3108.15,3108.15,7900],["2011-12-28",3108.15,3108.15,3108.15,3108.15,0],["2011-12-29",3108.15,3108.15,3108.15,3108.15,0],["2011-12-30",3108.15,3108.15,3108.15,3108.15,0],["2012-01-03",3108.15,3108.15,3108.15,3108.15,0],["2012-01-04",3108.15,3108.15,3108.15,3108.15,0],["2012-01-05",3294.85,3294.85,3294.85,3294.85,500],["2012-01-06",3294.85,3294.85,3294.85,3294.85,0],["2012-01-09",3294.85,3294.85,3294.85,3294.85,0],["2012-01-10",3294.85,3294.85,3294.85,3294.85,0],["2012-01-11",3294.85,3294.85,3294.85,3294.85,0],["2012-01-12",3294.85,3294.85,3294.85,3294.85,0],["2012-01-13",3196.01,3196.01,3196.01,3196.01,300],["2012-01-16",3196.01,3196.01,3196.01,3196.01,0],["2012-01-17",3075.2,3075.2,3075.2,3075.2,100],["2012-01-18",3075.2,3075.2,3075.2,3075.2,0],["2012-01-19",3075.2,3075.2,3075.2,3075.2,0],["2012-01-20",3075.2,3075.2,3075.2,3075.2,0],["2012-01-30",3075.2,3075.2,3075.2,3075.2,0],["2012-01-31",3239.94,3239.94,3239.94,3239.94,200],["2012-02-01",3261.91,3261.91,3261.91,3261.91,100],["2012-02-02",3272.89,3294.85,3272.89,3294.85,400],["2012-02-03",3404.68,3525.49,3404.68,3525.49,1300],["2012-02-06",3481.56,3569.43,3481.56,3569.43,500],["2012-02-07",3470.58,3679.25,3470.58,3679.25,8900],["2012-02-08",3624.34,3624.34,3580.41,3602.37,1900],["2012-02-09",3679.25,3679.25,3624.34,3624.34,2600],["2012-02-10",3679.25,3679.25,3624.34,3624.34,2300],["2012-02-13",3580.41,3822.03,3580.41,3822.03,1100],["2012-02-14",3822.03,3822.03,3822.03,3822.03,300],["2012-02-15",3822.03,3822.03,3822.03,3822.03,0],["2012-02-16",3602.37,3602.37,3602.37,3602.37,1200],["2012-02-17",3822.03,3822.03,3591.39,3591.39,600],["2012-02-20",3679.25,3734.17,3679.25,3734.17,500],["2012-02-21",3635.32,3844.0,3635.32,3844.0,200],["2012-02-22",3844.0,3953.82,3844.0,3953.82,800],["2012-02-23",3953.82,4063.65,3953.82,4063.65,1000],["2012-02-24",4063.65,4063.65,4063.65,4063.65,1400],["2012-02-27",4140.53,4140.53,4140.53,4140.53,2000],["2012-02-28",3964.81,4008.74,3964.81,4008.74,900],["2012-02-29",4019.72,4096.6,4008.74,4096.6,2800],["2012-03-01",4140.53,4140.53,4140.53,4140.53,200],["2012-03-02",4063.65,4173.48,4063.65,4173.48,4500],["2012-03-05",4283.31,4437.07,4228.4,4437.07,3100],["2012-03-06",4393.14,4393.14,4393.14,4393.14,1000],["2012-03-07",4338.22,4338.22,4327.24,4327.24,500],["2012-03-08",4327.24,4327.24,4327.24,4327.24,0],["2012-03-09",4195.45,4195.45,4173.48,4173.48,3100],["2012-03-12",3909.89,3909.89,3909.89,3909.89,100],["2012-03-13",4173.48,4173.48,4173.48,4173.48,300],["2012-03-14",4173.48,4173.48,4173.48,4173.48,0],["2012-03-15",4173.48,4195.45,4173.48,4195.45,2300],["2012-03-16",4393.14,4393.14,4338.22,4393.14,300],["2012-03-19",4371.17,4371.17,4371.17,4371.17,200],["2012-03-20",4283.31,4283.31,4283.31,4283.31,1100],["2012-03-21",4283.31,4305.28,4283.31,4305.28,2700],["2012-03-22",4228.4,4228.4,4118.57,4118.57,9700],["2012-03-23",4063.65,4118.57,4063.65,4074.64,3500],["2012-03-26",4173.48,4173.48,4173.48,4173.48,300],["2012-03-27",4173.48,4173.48,4173.48,4173.48,677],["2012-03-28",4063.65,4173.48,4063.65,4173.48,4800],["2012-03-29",4173.48,4173.48,4173.48,4173.48,0],["2012-03-30",4173.48,4173.48,4173.48,4173.48,0],["2012-04-03",4173.48,4173.48,4173.48,4173.48,0],["2012-04-04",4173.48,4173.48,4173.48,4173.48,0],["2012-04-05",4184.46,4184.46,4173.48,4173.48,1000],["2012-04-06",4173.48,4173.48,4173.48,4173.48,500],["2012-04-09",4371.17,4371.17,4283.31,4283.31,400],["2012-04-10",4283.31,4283.31,4283.31,4283.31,0],["2012-04-11",4283.31,4283.31,4283.31,4283.31,100],["2012-04-12",4184.46,4184.46,4184.46,4184.46,100],["2012-04-13",4151.52,4151.52,4151.52,4151.52,100],["2012-04-16",4305.28,4305.28,4305.28,4305.28,500],["2012-04-17",4371.17,4371.17,4305.28,4360.19,2400],["2012-04-18",4349.21,4349.21,4349.21,4349.21,2300],["2012-04-19",4349.21,4349.21,4349.21,4349.21,0],["2012-04-20",4349.21,4349.21,4349.21,4349.21,0],["2012-04-23",4393.14,4393.14,4393.14,4393.14,100],["2012-04-24",4371.17,4448.05,4371.17,4448.05,700],["2012-04-25",4448.05,4448.05,4448.05,4448.05,0],["2012-04-26",4338.22,4338.22,4338.22,4338.22,500],["2012-04-27",4448.05,4557.88,4448.05,4557.88,4800],["2012-05-02",4502.97,4502.97,4470.02,4470.02,1800],["2012-05-03",4502.97,4502.97,4448.05,4502.97,3500],["2012-05-04",4502.97,4810.49,4502.97,4810.49,14900],["2012-05-07",5139.97,5139.97,5139.97,5139.97,12300],["2012-05-08",5491.42,5491.42,5216.85,5381.59,10212],["2012-05-09",5491.42,5491.42,5271.77,5271.77,11200],["2012-05-10",5381.59,5491.42,5052.11,5052.11,13000],["2012-05-11",4942.28,4997.2,4942.28,4997.2,3700],["2012-05-14",4997.2,4997.2,4832.45,4876.38,7512],["2012-05-15",4854.42,4876.38,4854.42,4876.38,2364],["2012-05-16",4876.38,4876.38,4876.38,4876.38,1500],["2012-05-17",4888.76,4888.76,4888.76,4888.76,500],["2012-05-18",4641.23,4641.23,4579.35,4579.35,3000],["2012-05-21",4579.35,4591.72,4579.35,4591.72,2100],["2012-05-22",4579.35,4579.35,4517.46,4517.46,1217],["2012-05-23",4455.58,4455.58,4331.81,4331.81,7200],["2012-05-24",4319.44,4319.44,4319.44,4319.44,300],["2012-05-25",4319.44,4331.81,4232.8,4232.8,10600],["2012-05-28",4282.31,4282.31,4282.31,4282.31,0],["2012-05-29",4282.31,4282.31,4282.31,4282.31,0],["2012-05-30",4245.18,4245.18,4245.18,4245.18,100],["2012-05-31",4146.16,4146.16,4096.66,4096.66,900],["2012-06-01",4109.03,4381.32,4022.4,4022.4,900],["2012-06-04",4208.05,4208.05,4195.67,4195.67,600],["2012-06-05",4294.68,4294.68,4220.42,4220.42,1400],["2012-06-06",4220.42,4220.42,4220.42,4220.42,0],["2012-06-07",4331.81,4455.58,4331.81,4455.58,2800],["2012-06-08",4455.58,4455.58,4455.58,4455.58,0],["2012-06-11",4455.58,4455.58,4455.58,4455.58,0],["2012-06-12",4455.58,4455.58,4455.58,4455.58,0],["2012-06-13",4455.58,4455.58,4455.58,4455.58,300],["2012-06-14",4195.67,4331.81,4195.67,4331.81,1100],["2012-06-15",4331.81,4331.81,4331.81,4331.81,0],["2012-06-18",4331.81,4331.81,4331.81,4331.81,0],["2012-06-19",4344.19,4443.2,4344.19,4443.2,400],["2012-06-20",4443.2,4443.2,4443.2,4443.2,200],["2012-06-21",4443.2,4443.2,4443.2,4443.2,0],["2012-06-22",4443.2,4443.2,4443.2,4443.2,0],["2012-06-25",4628.85,4641.23,4356.57,4356.57,3100],["2012-06-26",4331.81,4331.81,4331.81,4331.81,1000],["2012-06-27",4331.81,4331.81,4331.81,4331.81,0],["2012-06-28",4331.81,4331.81,4331.81,4331.81,0],["2012-06-29",4331.81,4331.81,4331.81,4331.81,200],["2012-07-02",4331.81,4331.81,4331.81,4331.81,2000],["2012-07-03",4331.81,4331.81,4331.81,4331.81,0],["2012-07-04",4344.19,4344.19,4331.81,4331.81,1200],["2012-07-05",4393.7,4393.7,4393.7,4393.7,300],["2012-07-06",4393.7,4393.7,4393.7,4393.7,0],["2012-07-09",4517.46,4517.46,4517.46,4517.46,100],["2012-07-10",4641.23,4641.23,4641.23,4641.23,100],["2012-07-11",4764.99,4950.64,4764.99,4950.64,200],["2012-07-12",4826.88,4826.88,4826.88,4826.88,300],["2012-07-13",5123.92,5123.92,4826.88,4826.88,200],["2012-07-16",4529.84,4950.64,4517.46,4950.64,500],["2012-07-17",4950.64,4950.64,4950.64,4950.64,0],["2012-07-18",4641.23,4641.23,4641.23,4641.23,500],["2012-07-19",4641.23,4641.23,4641.23,4641.23,0],["2012-07-20",4641.23,4641.23,4641.23,4641.23,0],["2012-07-23",4641.23,4641.23,4579.35,4579.35,1400],["2012-07-24",4579.35,4579.35,4579.35,4579.35,1000],["2012-07-25",4579.35,4579.35,4579.35,4579.35,0],["2012-07-26",4579.35,4579.35,4579.35,4579.35,0],["2012-07-27",4579.35,4579.35,4579.35,4579.35,0],["2012-07-30",4430.83,4430.83,4430.83,4430.83,100],["2012-07-31",4455.58,4455.58,4406.07,4406.07,1200],["2012-08-01",4406.07,4406.07,4406.07,4406.07,0],["2012-08-02",4406.07,4406.07,4406.07,4406.07,0],["2012-08-03",4406.07,4406.07,4406.07,4406.07,0],["2012-08-06",4579.35,4579.35,4579.35,4579.35,100],["2012-08-07",4703.11,4703.11,4703.11,4703.11,1000],["2012-08-08",4703.11,4703.11,4703.11,4703.11,0],["2012-08-09",4950.64,4950.64,4950.64,4950.64,1800],["2012-08-10",4764.99,4950.64,4764.99,4839.25,12200],["2012-08-13",4839.25,4839.25,4839.25,4839.25,0],["2012-08-14",4888.76,4888.76,4888.76,4888.76,9500],["2012-08-15",4839.25,4888.76,4839.25,4888.76,1400],["2012-08-16",4888.76,4888.76,4888.76,4888.76,500],["2012-08-17",4764.99,4839.25,4764.99,4764.99,38500],["2012-08-20",4764.99,4764.99,4764.99,4764.99,0],["2012-08-21",4703.11,4740.24,4641.23,4740.24,10800],["2012-08-22",4579.35,4703.11,4579.35,4703.11,6166],["2012-08-23",4455.58,4678.36,4455.58,4665.98,5400],["2012-08-24",4665.98,4665.98,4665.98,4665.98,0],["2012-08-27",4653.6,4653.6,4641.23,4641.23,6400],["2012-08-28",4703.11,4703.11,4703.11,4703.11,3000],["2012-08-29",4752.62,4764.99,4752.62,4764.99,5000],["2012-08-30",4764.99,4764.99,4764.99,4764.99,0],["2012-08-31",4764.99,4764.99,4764.99,4764.99,4000],["2012-09-04",4764.99,4764.99,4764.99,4764.99,0],["2012-09-05",4764.99,4764.99,4764.99,4764.99,16500],["2012-09-06",4764.99,4764.99,4764.99,4764.99,30000],["2012-09-07",4764.99,4764.99,4764.99,4764.99,0],["2012-09-10",4764.99,4764.99,4764.99,4764.99,14400],["2012-09-11",4764.99,4764.99,4764.99,4764.99,6063],["2012-09-12",4764.99,4764.99,4764.99,4764.99,0],["2012-09-13",4826.88,4826.88,4826.88,4826.88,100],["2012-09-14",4802.12,4802.12,4802.12,4802.12,100],["2012-09-17",4802.12,4802.12,4802.12,4802.12,0],["2012-09-18",4764.99,4764.99,4764.99,4764.99,5000],["2012-09-19",4764.99,4764.99,4764.99,4764.99,45000],["2012-09-20",4764.99,4764.99,4764.99,4764.99,0],["2012-09-21",4641.23,4641.23,4641.23,4641.23,1000],["2012-09-24",4876.38,4876.38,4876.38,4876.38,200],["2012-09-25",4876.38,4876.38,4876.38,4876.38,0],["2012-09-26",4876.38,4876.38,4876.38,4876.38,0],["2012-09-27",4938.27,4938.27,4938.27,4938.27,100],["2012-09-28",4938.27,4938.27,4938.27,4938.27,0],["2012-10-01",4641.23,4641.23,4641.23,4641.23,100],["2012-10-02",4641.23,4641.23,4641.23,4641.23,0],["2012-10-03",4641.23,4641.23,4641.23,4641.23,0],["2012-10-04",4641.23,4641.23,4641.23,4641.23,0],["2012-10-05",4641.23,4641.23,4641.23,4641.23,0],["2012-10-08",4826.88,4826.88,4703.11,4703.11,300],["2012-10-09",4864.01,4864.01,4864.01,4864.01,700],["2012-10-10",4864.01,4864.01,4864.01,4864.01,1000],["2012-10-11",4864.01,4864.01,4864.01,4864.01,4000],["2012-10-12",4864.01,4864.01,4864.01,4864.01,0],["2012-10-15",4864.01,4864.01,4864.01,4864.01,0],["2012-10-16",4542.22,4542.22,4542.22,4542.22,200],["2012-10-17",4851.63,4851.63,4851.63,4851.63,300],["2012-10-18",4851.63,4851.63,4851.63,4851.63,0],["2012-10-19",4851.63,4851.63,4851.63,4851.63,0],["2012-10-22",4851.63,4851.63,4851.63,4851.63,0],["2012-10-23",4851.63,4851.63,4851.63,4851.63,55],["2012-10-24",4851.63,4851.63,4851.63,4851.63,0],["2012-10-25",4851.63,4851.63,4851.63,4851.63,0],["2012-10-26",4851.63,4851.63,4851.63,4851.63,0],["2012-10-29",4703.11,4703.11,4703.11,4703.11,1000],["2012-10-30",4703.11,4703.11,4703.11,4703.11,0],["2012-10-31",4703.11,4703.11,4703.11,4703.11,0],["2012-11-01",4703.11,4703.11,4703.11,4703.11,0],["2012-11-02",4703.11,4703.11,4703.11,4703.11,0],["2012-11-05",4703.11,4703.11,4703.11,4703.11,0],["2012-11-06",4703.11,4703.11,4703.11,4703.11,0],["2012-11-07",4703.11,4703.11,4703.11,4703.11,0],["2012-11-08",4703.11,4703.11,4703.11,4703.11,0],["2012-11-09",4381.32,4381.32,4381.32,4381.32,100],["2012-11-12",4480.33,4480.33,4480.33,4480.33,500],["2012-11-13",4492.71,4492.71,4492.71,4492.71,500],["2012-11-14",4480.33,4480.33,4480.33,4480.33,100],["2012-11-15",4480.33,4480.33,4480.33,4480.33,43],["2012-11-16",4480.33,4480.33,4480.33,4480.33,0],["2012-11-19",4480.33,4480.33,4480.33,4480.33,0],["2012-11-20",4480.33,4480.33,4480.33,4480.33,0],["2012-11-21",4703.11,4703.11,4517.46,4517.46,400],["2012-11-22",4517.46,4517.46,4517.46,4517.46,0],["2012-11-23",4517.46,4517.46,4517.46,4517.46,200],["2012-11-26",4517.46,4517.46,4517.46,4517.46,0],["2012-11-27",4393.7,4393.7,4393.7,4393.7,200],["2012-11-28",4455.58,4455.58,4455.58,4455.58,100],["2012-11-29",4455.58,4455.58,4455.58,4455.58,0],["2012-11-30",4690.73,4703.11,4690.73,4703.11,300],["2012-12-03",4703.11,4703.11,4703.11,4703.11,0],["2012-12-04",4703.11,4703.11,4703.11,4703.11,0],["2012-12-05",4764.99,4764.99,4764.99,4764.99,300],["2012-12-06",4764.99,4764.99,4764.99,4764.99,0],["2012-12-07",4764.99,4764.99,4764.99,4764.99,0],["2012-12-10",4764.99,4764.99,4764.99,4764.99,0],["2012-12-11",4764.99,4764.99,4764.99,4764.99,0],["2012-12-12",4764.99,4764.99,4764.99,4764.99,0],["2012-12-13",4764.99,4764.99,4764.99,4764.99,0],["2012-12-14",4764.99,4764.99,4764.99,4764.99,0],["2012-12-17",4764.99,4764.99,4764.99,4764.99,0],["2012-12-18",4764.99,4764.99,4764.99,4764.99,0],["2012-12-19",4764.99,4764.99,4764.99,4764.99,3500],["2012-12-20",4579.35,4764.99,4579.35,4764.99,8640],["2012-12-21",4764.99,4764.99,4764.99,4764.99,500],["2012-12-24",4764.99,4764.99,4764.99,4764.99,0],["2012-12-25",4764.99,4764.99,4764.99,4764.99,500],["2012-12-26",4764.99,4764.99,4764.99,4764.99,0],["2012-12-27",4764.99,4764.99,4764.99,4764.99,1300],["2012-12-28",4764.99,4764.99,4764.99,4764.99,0],["2013-01-02",4789.75,4789.75,4789.75,4789.75,300],["2013-01-03",4764.99,4802.12,4764.99,4802.12,400],["2013-01-04",4814.5,4814.5,4703.11,4703.11,6800],["2013-01-07",4703.11,4703.11,4703.11,4703.11,0],["2013-01-08",4764.99,4777.37,4764.99,4777.37,800],["2013-01-09",4777.37,4826.88,4777.37,4826.88,400],["2013-01-10",4826.88,4826.88,4826.88,4826.88,0],["2013-01-11",4826.88,4826.88,4826.88,4826.88,0],["2013-01-14",4826.88,4826.88,4826.88,4826.88,0],["2013-01-15",4727.86,4764.99,4703.11,4764.99,2000],["2013-01-16",4727.86,4727.86,4727.86,4727.86,3029],["2013-01-17",4764.99,4764.99,4727.86,4727.86,600],["2013-01-18",4740.24,4740.24,4727.86,4727.86,2800],["2013-01-21",4727.86,4764.99,4727.86,4764.99,7300],["2013-01-22",4764.99,4764.99,4467.96,4764.99,14000],["2013-01-23",4764.99,4764.99,4715.49,4715.49,1188],["2013-01-24",4752.62,4764.99,4752.62,4764.99,1200],["2013-01-25",4764.99,4764.99,4764.99,4764.99,0],["2013-01-28",4727.86,4764.99,4715.49,4740.24,22000],["2013-01-29",4764.99,4777.37,4703.11,4777.37,42000],["2013-01-30",4777.37,4777.37,4777.37,4777.37,0],["2013-01-31",4777.37,4777.37,4764.99,4764.99,1100],["2013-02-01",4703.11,4703.11,4703.11,4703.11,5000],["2013-02-04",4727.86,4727.86,4703.11,4703.11,1000],["2013-02-05",4764.99,4764.99,4764.99,4764.99,1500],["2013-02-06",4740.24,4789.75,4740.24,4789.75,17000],["2013-02-07",4715.49,4715.49,4715.49,4715.49,100],["2013-02-08",4764.99,4764.99,4764.99,4764.99,200],["2013-02-18",4764.99,4764.99,4764.99,4764.99,0],["2013-02-19",4764.99,4764.99,4764.99,4764.99,700],["2013-02-20",4764.99,4764.99,4764.99,4764.99,100],["2013-02-21",4764.99,4764.99,4764.99,4764.99,0],["2013-02-22",4764.99,4764.99,4764.99,4764.99,388],["2013-02-25",4764.99,4764.99,4764.99,4764.99,2600],["2013-02-26",4764.99,4826.88,4703.11,4802.12,26100],["2013-02-27",4802.12,4802.12,4802.12,4802.12,0],["2013-02-28",4802.12,4802.12,4802.12,4802.12,0],["2013-03-01",4888.76,4888.76,4888.76,4888.76,900],["2013-03-04",4888.76,4888.76,4888.76,4888.76,2800],["2013-03-05",4888.76,4888.76,4888.76,4888.76,5600],["2013-03-06",4888.76,4888.76,4888.76,4888.76,0],["2013-03-07",4901.14,4901.14,4901.14,4901.14,100],["2013-03-08",4913.51,5383.82,4913.51,5383.82,17100],["2013-03-11",5817.01,5817.01,5383.82,5383.82,200],["2013-03-12",5569.47,5631.36,5569.47,5569.47,2600],["2013-03-13",5631.36,5631.36,5569.47,5569.47,900],["2013-03-14",5606.6,5606.6,5569.47,5569.47,6734],["2013-03-15",5569.47,5569.47,5569.47,5569.47,3500],["2013-03-18",5569.47,5569.47,5569.47,5569.47,0],["2013-03-19",5420.95,5557.1,5408.58,5557.1,3000],["2013-03-20",5557.1,5569.47,5557.1,5569.47,1700],["2013-03-21",5569.47,5569.47,5557.1,5557.1,1300],["2013-03-22",5544.72,5804.63,5210.55,5210.55,1500],["2013-03-25",5569.47,5569.47,5519.97,5569.47,4900],["2013-03-26",5334.32,5383.82,5198.18,5383.82,4700],["2013-03-27",5321.94,5321.94,5321.94,5321.94,1300],["2013-03-28",5359.07,5557.1,5346.69,5557.1,1700],["2013-03-29",5544.72,5557.1,5544.72,5544.72,3500],["2013-04-01",5507.59,5569.47,5507.59,5569.47,3400],["2013-04-02",5569.47,5569.47,5569.47,5569.47,600],["2013-04-03",5507.59,5507.59,5507.59,5507.59,100],["2013-04-04",5507.59,5507.59,5507.59,5507.59,0],["2013-04-05",5507.59,5507.59,5408.58,5408.58,1177],["2013-04-08",5136.29,5507.59,5136.29,5507.59,200],["2013-04-09",5495.21,5495.21,5495.21,5495.21,1400],["2013-04-10",5557.1,5569.47,5557.1,5557.1,1000],["2013-04-11",5544.72,5569.47,5544.72,5569.47,7300],["2013-04-12",5693.24,5693.24,5581.85,5581.85,5900],["2013-04-15",5581.85,5804.63,5581.85,5581.85,4700],["2013-04-16",5693.24,5693.24,5693.24,5693.24,200],["2013-04-17",5569.47,5569.47,5123.92,5396.2,400],["2013-04-18",5396.2,5507.59,5396.2,5507.59,5500],["2013-04-22",5445.71,5445.71,5321.94,5445.71,1100],["2013-04-23",5086.79,5544.72,5086.79,5544.72,400],["2013-04-24",5222.93,5222.93,5222.93,5222.93,100],["2013-04-25",5222.93,5222.93,5222.93,5222.93,0],["2013-04-26",5495.21,5495.21,4987.77,4987.77,600],["2013-05-02",5408.58,5408.58,5408.58,5408.58,0],["2013-05-03",5408.58,5408.58,5408.58,5408.58,0],["2013-05-06",5383.82,5507.59,5383.82,5458.08,10677],["2013-05-07",5631.36,5693.24,5470.46,5693.24,9400],["2013-05-08",5693.24,5693.24,5557.1,5631.36,1183],["2013-05-09",5569.47,5631.36,5544.72,5544.72,10300],["2013-05-10",5532.34,5544.72,5482.84,5482.84,1100],["2013-05-13",5631.36,5631.36,5495.21,5495.21,6900],["2013-05-14",5507.59,5507.59,5507.59,5507.59,700],["2013-05-15",5507.59,5569.47,5507.59,5569.47,9400],["2013-05-16",5569.47,5594.23,5532.34,5594.23,4600],["2013-05-17",5569.47,5594.23,5569.47,5569.47,3500],["2013-05-20",5569.47,5581.85,5569.47,5569.47,314900],["2013-05-21",5569.47,5581.85,5532.34,5532.34,9200],["2013-05-22",5544.72,5544.72,5519.97,5532.34,3200],["2013-05-23",5507.59,5532.34,5260.06,5507.59,16500],["2013-05-24",5507.59,5507.59,5445.71,5507.59,4300],["2013-05-27",5507.59,5557.1,5507.59,5532.34,15100],["2013-05-28",5532.34,5532.34,5495.21,5519.97,17600],["2013-05-29",5438.39,5438.39,5370.41,5397.6,3900],["2013-05-30",5397.6,5397.6,5302.43,5397.6,3500],["2013-05-31",5424.8,5424.8,5424.8,5424.8,1400],["2013-06-03",5424.8,5547.16,5424.8,5519.97,900],["2013-06-04",5424.8,5424.8,5384.01,5384.01,300],["2013-06-05",5302.43,5356.82,5302.43,5356.82,4500],["2013-06-06",5302.43,5316.03,5302.43,5316.03,200],["2013-06-07",5316.03,5316.03,5316.03,5316.03,400],["2013-06-10",5316.03,5329.62,5166.47,5166.47,5100],["2013-06-11",5193.66,5316.03,5193.66,5316.03,6100],["2013-06-12",5234.45,5302.43,5234.45,5302.43,300],["2013-06-13",5356.82,5356.82,5234.45,5234.45,3300],["2013-06-14",5302.43,5302.43,5234.45,5234.45,400],["2013-06-17",5288.84,5288.84,5288.84,5288.84,219],["2013-06-18",5288.84,5288.84,5275.24,5275.24,600],["2013-06-19",5275.24,5275.24,5275.24,5275.24,0],["2013-06-20",5207.26,5207.26,5166.47,5166.47,2900],["2013-06-21",5166.47,5166.47,5166.47,5166.47,0],["2013-06-24",5030.51,5098.49,5030.51,5098.49,600],["2013-06-25",5098.49,5098.49,5030.51,5030.51,5700],["2013-06-26",5030.51,5098.49,4894.55,4935.34,6400],["2013-06-27",4908.15,5329.62,4894.55,5329.62,4200],["2013-06-28",5166.47,5275.24,5166.47,5275.24,600],["2013-07-01",5166.47,5234.45,5030.51,5030.51,2000],["2013-07-02",4894.55,5030.51,4894.55,5030.51,3400],["2013-07-03",5030.51,5030.51,4976.13,4976.13,200],["2013-07-04",5003.32,5003.32,5003.32,5003.32,0],["2013-07-05",5030.51,5030.51,5030.51,5030.51,100],["2013-07-08",5030.51,5030.51,5003.32,5003.32,900],["2013-07-09",5003.32,5003.32,5003.32,5003.32,0],["2013-07-10",5003.32,5003.32,5003.32,5003.32,0],["2013-07-11",5030.51,5084.9,5030.51,5084.9,1000],["2013-07-12",5112.09,5112.09,5112.09,5112.09,500],["2013-07-15",5112.09,5112.09,5112.09,5112.09,100],["2013-07-16",5084.9,5098.49,5084.9,5098.49,400],["2013-07-17",5098.49,5112.09,5098.49,5112.09,900],["2013-07-18",5234.45,5234.45,5234.45,5234.45,300],["2013-07-19",5220.86,5220.86,5166.47,5166.47,600],["2013-07-22",5166.47,5166.47,5166.47,5166.47,0],["2013-07-23",5166.47,5302.43,5166.47,5302.43,2400],["2013-07-24",5302.43,5302.43,5248.05,5261.64,4151],["2013-07-25",5288.84,5397.6,5288.84,5397.6,4200],["2013-07-26",5370.41,5370.41,5343.22,5343.22,3377],["2013-07-29",5479.18,5479.18,5451.99,5451.99,200],["2013-07-30",5316.03,5506.37,5316.03,5506.37,1400],["2013-07-31",5506.37,5506.37,5506.37,5506.37,0],["2013-08-01",5451.99,5506.37,5438.39,5438.39,3100],["2013-08-02",5451.99,5465.58,5438.39,5465.58,4133],["2013-08-05",5574.35,5900.65,5574.35,5846.27,8234],["2013-08-06",5914.25,5914.25,5723.91,5778.29,4800],["2013-08-07",5710.31,5846.27,5710.31,5846.27,2700],["2013-08-08",5832.67,5832.67,5710.31,5819.08,6006],["2013-08-09",5819.08,5819.08,5819.08,5819.08,100],["2013-08-12",5846.27,5846.27,5778.29,5778.29,2600],["2013-08-13",5751.1,5778.29,5737.5,5778.29,4100],["2013-08-14",5764.7,5832.67,5764.7,5819.08,300],["2013-08-15",5846.27,5846.27,5778.29,5778.29,5500],["2013-08-16",5669.52,5819.08,5655.93,5819.08,3300],["2013-08-19",5819.08,5819.08,5819.08,5819.08,0],["2013-08-20",5819.08,5819.08,5819.08,5819.08,0],["2013-08-21",6390.11,6390.11,6390.11,6390.11,400],["2013-08-22",5859.87,5859.87,5846.27,5846.27,2004],["2013-08-23",5846.27,5846.27,5710.31,5778.29,10400],["2013-08-26",5819.08,5819.08,5710.31,5710.31,200],["2013-08-27",5778.29,5778.29,5778.29,5778.29,1300],["2013-08-28",5710.31,5710.31,5710.31,5710.31,12100],["2013-08-29",5710.31,5710.31,5710.31,5710.31,2100],["2013-08-30",6172.57,6172.57,6172.57,6172.57,1500],["2013-09-03",6172.57,6172.57,6172.57,6172.57,0],["2013-09-04",5710.31,5710.31,5710.31,5710.31,800],["2013-09-05",5710.31,5710.31,5710.31,5710.31,0],["2013-09-06",5778.29,5778.29,5778.29,5778.29,1000],["2013-09-09",5778.29,5778.29,5778.29,5778.29,100],["2013-09-10",5778.29,5778.29,5778.29,5778.29,900],["2013-09-11",5778.29,5778.29,5778.29,5778.29,0],["2013-09-12",5778.29,5778.29,5778.29,5778.29,500],["2013-09-13",5778.29,6104.59,5778.29,6104.59,6815],["2013-09-16",6104.59,6104.59,6104.59,6104.59,0],["2013-09-17",6186.17,6186.17,5778.29,5778.29,200],["2013-09-18",5805.48,5805.48,5778.29,5778.29,2000],["2013-09-19",5778.29,6118.19,5778.29,6118.19,1300],["2013-09-20",6118.19,6118.19,6118.19,6118.19,0],["2013-09-23",6118.19,6118.19,6118.19,6118.19,0],["2013-09-24",6118.19,6118.19,6118.19,6118.19,0],["2013-09-25",5846.27,5846.27,5710.31,5710.31,1700],["2013-09-26",5710.31,5710.31,5710.31,5710.31,0],["2013-09-27",5710.31,6281.34,5574.35,6281.34,1500],["2013-09-30",6254.15,6254.15,6254.15,6254.15,100],["2013-10-01",6254.15,6254.15,6254.15,6254.15,0],["2013-10-02",6254.15,6254.15,6254.15,6254.15,3],["2013-10-03",6254.15,6254.15,6254.15,6254.15,0],["2013-10-04",6254.15,6254.15,6254.15,6254.15,0],["2013-10-07",6254.15,6254.15,6254.15,6254.15,0],["2013-10-08",6254.15,6254.15,6254.15,6254.15,0],["2013-10-09",5778.29,5955.04,5642.33,5955.04,300],["2013-10-10",5941.44,5941.44,5941.44,5941.44,1000],["2013-10-11",5941.44,5941.44,5941.44,5941.44,0],["2013-10-14",5914.25,5914.25,5914.25,5914.25,1000],["2013-10-15",5914.25,5914.25,5914.25,5914.25,1000],["2013-10-16",5914.25,5914.25,5914.25,5914.25,1100],["2013-10-17",5914.25,5914.25,5914.25,5914.25,0],["2013-10-18",5914.25,5914.25,5914.25,5914.25,0],["2013-10-21",5914.25,6186.17,5914.25,6118.19,5300],["2013-10-22",6213.36,6226.96,6199.77,6226.96,5100],["2013-10-23",6254.15,6349.32,6226.96,6349.32,6800],["2013-10-24",6226.96,6308.53,6226.96,6308.53,200],["2013-10-25",6281.34,6281.34,6226.96,6254.15,2700],["2013-10-28",6226.96,6308.53,6131.79,6308.53,1500],["2013-10-29",6254.15,6254.15,6254.15,6254.15,4600],["2013-10-30",6322.13,6526.07,6322.13,6526.07,1475],["2013-10-31",6390.11,6865.97,6390.11,6865.97,2700],["2013-11-01",6390.11,6784.39,6390.11,6784.39,300],["2013-11-04",6390.11,6757.2,6390.11,6757.2,200],["2013-11-05",6757.2,6757.2,6757.2,6757.2,0],["2013-11-06",6757.2,6757.2,6757.2,6757.2,0],["2013-11-07",7137.89,7137.89,6390.11,7001.93,300],["2013-11-08",7001.93,7001.93,7001.93,7001.93,0],["2013-11-11",6526.07,6988.33,6526.07,6988.33,41500],["2013-11-12",6988.33,6988.33,6988.33,6988.33,0],["2013-11-13",6988.33,6988.33,6988.33,6988.33,0],["2013-11-14",6988.33,6988.33,6988.33,6988.33,0],["2013-11-15",6988.33,6988.33,6988.33,6988.33,0],["2013-11-18",6920.35,6920.35,6920.35,6920.35,500],["2013-11-19",6797.99,6797.99,6797.99,6797.99,100],["2013-11-20",6797.99,6797.99,6797.99,6797.99,0],["2013-11-21",6784.39,6784.39,6784.39,6784.39,800],["2013-11-22",6784.39,6784.39,6784.39,6784.39,0],["2013-11-25",6784.39,6784.39,6784.39,6784.39,0],["2013-11-26",6784.39,6784.39,6784.39,6784.39,0],["2013-11-27",6675.63,7069.91,6675.63,7069.91,300],["2013-11-28",7477.79,7477.79,7477.79,7477.79,2500],["2013-11-29",6730.01,7409.81,6730.01,7409.81,3700],["2013-12-02",6825.18,6974.74,6797.99,6797.99,5000],["2013-12-03",6797.99,6797.99,6797.99,6797.99,0],["2013-12-04",6539.67,7056.31,6539.67,7056.31,200],["2013-12-05",6594.05,7056.31,6594.05,7056.31,400],["2013-12-06",6675.63,7029.12,6675.63,7029.12,3300],["2013-12-09",6961.14,7015.53,6797.99,7015.53,1800],["2013-12-10",6797.99,7409.81,6797.99,7260.25,4600],["2013-12-11",6743.61,7056.31,6743.61,7056.31,200],["2013-12-12",6797.99,7056.31,6797.99,7056.31,600],["2013-12-13",7056.31,7056.31,7056.31,7056.31,0],["2013-12-16",6933.95,6933.95,6933.95,6933.95,1100],["2013-12-17",6933.95,6933.95,6933.95,6933.95,0],["2013-12-18",6933.95,6933.95,6933.95,6933.95,0],["2013-12-19",7069.91,7083.51,7069.91,7083.51,3200],["2013-12-20",7097.1,7097.1,6933.95,7069.91,7000],["2013-12-23",7015.53,7396.21,7015.53,7355.42,17207],["2013-12-24",7409.81,7477.79,7355.42,7477.79,6200],["2013-12-25",7219.46,7600.15,7205.87,7586.56,4300],["2013-12-26",7545.77,7600.15,7545.77,7545.77,1100],["2013-12-27",7287.44,7600.15,7287.44,7600.15,2300],["2013-12-30",7681.73,8157.59,7613.75,7695.32,11200],["2013-12-31",8157.59,8157.59,7681.73,7681.73,700],["2014-01-02",7749.71,7817.69,7477.79,7817.69,800],["2014-01-03",7817.69,7817.69,7817.69,7817.69,1000],["2014-01-06",7885.67,7885.67,7817.69,7817.69,200],["2014-01-07",7817.69,7817.69,7817.69,7817.69,0],["2014-01-08",8157.59,8157.59,8157.59,8157.59,100],["2014-01-09",7885.67,8497.49,7885.67,8497.49,1700],["2014-01-10",7899.26,8470.29,7899.26,8470.29,200],["2014-01-13",8701.43,8701.43,8470.29,8470.29,200],["2014-01-14",8701.43,8701.43,8538.27,8538.27,500],["2014-01-15",8810.19,8810.19,8810.19,8810.19,100],["2014-01-16",8837.39,8973.35,8429.51,8619.85,2000],["2014-01-17",8959.75,8959.75,8959.75,8959.75,400],["2014-01-20",9245.27,9245.27,9245.27,9245.27,100],["2014-01-21",8837.39,9177.29,8320.74,8551.87,4800],["2014-01-22",8551.87,8551.87,8551.87,8551.87,0],["2014-01-23",8429.51,8823.79,8429.51,8823.79,400],["2014-01-24",8823.79,8823.79,8823.79,8823.79,16],["2014-01-27",8021.63,8755.81,7953.65,8755.81,4400],["2014-02-06",8755.81,8755.81,8755.81,8755.81,0],["2014-02-07",8021.63,8674.23,7885.67,8674.23,2100],["2014-02-10",7885.67,8619.85,7885.67,8619.85,500],["2014-02-11",7885.67,8551.87,7872.07,8252.76,3400],["2014-02-12",8742.21,8742.21,8551.87,8551.87,809],["2014-02-13",7953.65,8008.03,7926.46,8008.03,1400],["2014-02-14",8008.03,8008.03,8008.03,8008.03,0],["2014-02-17",7885.67,7980.84,7885.67,7980.84,1200],["2014-02-18",7885.67,7953.65,7790.5,7953.65,1400],["2014-02-19",7885.67,7885.67,7804.09,7804.09,900],["2014-02-20",7749.71,7749.71,7029.12,7736.11,2500],["2014-02-21",7613.75,7790.5,7613.75,7790.5,300],["2014-02-24",7654.54,7749.71,7613.75,7749.71,600],["2014-02-25",7572.96,7613.75,7477.79,7613.75,1100],["2014-02-26",7477.79,7491.38,7409.81,7409.81,1900],["2014-02-27",7301.04,8021.63,7205.87,8021.63,9700],["2014-02-28",8293.55,8293.55,7219.46,7953.65,4100],["2014-03-03",7477.79,7872.07,7369.02,7858.48,1618],["2014-03-04",7858.48,7858.48,7858.48,7858.48,0],["2014-03-05",7858.48,7858.48,7858.48,7858.48,0],["2014-03-06",7763.3,7763.3,7763.3,7763.3,300],["2014-03-07",7613.75,7749.71,7491.38,7749.71,400],["2014-03-10",7749.71,7749.71,7423.4,7736.11,500],["2014-03-11",7504.98,7627.34,7477.79,7627.34,5000],["2014-03-12",7477.79,7613.75,7477.79,7477.79,1800],["2014-03-13",7477.79,7545.77,7437.0,7545.77,400],["2014-03-14",7477.79,7545.77,7477.79,7545.77,300],["2014-03-17",7545.77,7545.77,7545.77,7545.77,0],["2014-03-18",7545.77,7545.77,7545.77,7545.77,2000],["2014-03-19",7613.75,8293.55,7613.75,8252.76,13600],["2014-03-20",8293.55,8551.87,8157.59,8551.87,4521],["2014-03-21",8551.87,8551.87,8551.87,8551.87,0],["2014-03-24",8157.59,8157.59,7817.69,8143.99,1600],["2014-03-25",7817.69,8143.99,7817.69,8143.99,1289],["2014-03-26",8143.99,8143.99,8143.99,8143.99,0],["2014-03-27",7885.67,8143.99,7885.67,8143.99,212],["2014-03-28",8143.99,8143.99,8143.99,8143.99,210],["2014-03-31",7940.05,7940.05,7627.34,7804.09,1100],["2014-04-01",7613.75,7613.75,7477.79,7477.79,600],["2014-04-02",8157.59,8157.59,7885.67,7885.67,200],["2014-04-03",7804.09,8008.03,7749.71,7899.26,3400],["2014-04-04",7967.24,8157.59,7967.24,8157.59,900],["2014-04-07",8565.47,8565.47,8157.59,8157.59,1400],["2014-04-08",8225.57,8837.39,8225.57,8837.39,3910],["2014-04-10",9041.33,9109.31,8878.17,8918.96,2615],["2014-04-11",8932.56,8932.56,8837.39,8837.39,5400],["2014-04-14",8837.39,9109.31,8701.43,8837.39,3500],["2014-04-15",8701.43,8823.79,8701.43,8823.79,2100],["2014-04-16",8823.79,8823.79,8823.79,8823.79,0],["2014-04-17",8103.2,8810.19,8103.2,8701.43,3295],["2014-04-18",8619.85,8647.04,8565.47,8647.04,2800],["2014-04-21",8565.47,8565.47,8565.47,8565.47,100],["2014-04-22",8429.51,8429.51,8157.59,8415.91,4490],["2014-04-23",8157.59,8701.43,8157.59,8701.43,600],["2014-04-24",8701.43,8701.43,8701.43,8701.43,0],["2014-04-25",8701.43,8701.43,8701.43,8701.43,0],["2014-04-28",7885.67,8347.93,7885.67,8347.93,4279],["2014-04-29",8293.55,8402.31,8293.55,8402.31,300],["2014-05-05",8103.2,8402.31,8103.2,8402.31,2190],["2014-05-06",8103.2,8171.18,8062.42,8171.18,3900],["2014-05-07",8171.18,8293.55,8021.63,8021.63,2800],["2014-05-08",7899.26,7899.26,7477.79,7491.38,3900],["2014-05-09",7872.07,7872.07,7559.36,7559.36,1661],["2014-05-12",7477.79,7817.69,7083.51,7083.51,8630],["2014-05-13",7600.15,7600.15,7600.15,7600.15,344],["2014-05-14",7586.56,7600.15,7491.38,7491.38,2950],["2014-05-15",7491.38,7491.38,7341.83,7491.38,1300],["2014-05-16",7491.38,7491.38,7491.38,7491.38,1300],["2014-05-19",8157.59,8225.57,7749.71,8225.57,4000],["2014-05-20",8429.51,8633.45,8225.57,8225.57,6200],["2014-05-21",8157.59,8157.59,8157.59,8157.59,124],["2014-05-22",8157.59,8402.31,8157.59,8157.59,12000],["2014-05-23",8402.31,8402.31,8157.59,8225.57,5000],["2014-05-26",8279.95,9014.13,8266.36,8905.37,28024],["2014-05-27",8973.35,9014.13,8850.98,8973.35,18300],["2014-05-28",8973.35,8973.35,8701.43,8837.39,7800],["2014-05-29",9712.65,9712.65,8752.68,9317.37,15407],["2014-05-30",9458.54,9458.54,8922.09,9317.37,7800],["2014-06-02",9317.37,9317.37,9035.03,9260.9,3200],["2014-06-03",8893.86,9204.43,8893.86,9204.43,1600],["2014-06-04",8809.15,8809.15,8639.75,8639.75,4200],["2014-06-05",8470.34,8611.51,7905.65,8075.06,7800],["2014-06-06",8187.99,8611.51,8187.99,8442.1,1300],["2014-06-09",8583.28,8583.28,8187.99,8187.99,4700],["2014-06-10",8187.99,8187.99,8187.99,8187.99,600],["2014-06-11",8187.99,8187.99,7905.65,8187.99,4000],["2014-06-12",8187.99,8187.99,8018.59,8018.59,3000],["2014-06-13",8018.59,8724.45,8018.59,8611.51,5950],["2014-06-16",8187.99,8357.4,8075.06,8357.4,2200],["2014-06-17",8187.99,8187.99,8046.82,8187.99,3200],["2014-06-18",8046.82,8046.82,8046.82,8046.82,1700],["2014-06-19",8159.76,8159.76,8159.76,8159.76,100],["2014-06-20",7990.35,8103.29,7962.12,8103.29,2100],["2014-06-23",8103.29,8103.29,8103.29,8103.29,0],["2014-06-24",8103.29,8103.29,8103.29,8103.29,0],["2014-06-25",8187.99,8187.99,7990.35,8075.06,1800],["2014-06-26",8046.82,8046.82,7933.88,7933.88,2400],["2014-06-27",7933.88,7933.88,7933.88,7933.88,1200],["2014-06-30",7933.88,7962.12,7933.88,7962.12,1500],["2014-07-01",7933.88,8159.76,7933.88,8159.76,2200],["2014-07-02",8046.82,8555.04,8046.82,8555.04,1800],["2014-07-03",8470.34,8470.34,8272.7,8272.7,300],["2014-07-04",8244.46,8244.46,8103.29,8131.52,1000],["2014-07-07",8075.06,8075.06,8046.82,8046.82,200],["2014-07-08",8103.29,8103.29,8046.82,8046.82,4710],["2014-07-09",8075.06,8075.06,8046.82,8046.82,1300],["2014-07-10",8046.82,8046.82,7962.12,7990.35,500],["2014-07-11",8018.59,8018.59,7962.12,7962.12,4800],["2014-07-14",7962.12,7962.12,7962.12,7962.12,100],["2014-07-15",7905.65,7905.65,7764.48,7792.71,8300],["2014-07-16",7764.48,7877.41,7764.48,7820.95,8300],["2014-07-17",7820.95,7820.95,7820.95,7820.95,100],["2014-07-18",7792.71,7820.95,7764.48,7820.95,14400],["2014-07-21",7792.71,7849.18,7708.01,7708.01,6100],["2014-07-22",7708.01,7708.01,7623.3,7651.54,11500],["2014-07-23",7595.07,7623.3,7595.07,7595.07,3500],["2014-07-24",7623.3,7623.3,7595.07,7623.3,6500],["2014-07-25",7623.3,7623.3,7566.84,7566.84,2400],["2014-07-28",7482.13,7482.13,7397.43,7397.43,4100],["2014-07-29",7510.37,7623.3,7510.37,7623.3,4000],["2014-07-30",7510.37,7510.37,7510.37,7510.37,300],["2014-07-31",7595.07,7595.07,7482.13,7595.07,4200],["2014-08-01",7510.37,7510.37,7510.37,7510.37,400],["2014-08-04",7510.37,7595.07,7482.13,7482.13,5800],["2014-08-05",7482.13,7482.13,7482.13,7482.13,1900],["2014-08-06",7510.37,7538.6,7510.37,7510.37,2048],["2014-08-07",7482.13,7510.37,7482.13,7510.37,3500],["2014-08-08",7482.13,7510.37,7397.43,7510.37,2922],["2014-08-11",7397.43,7538.6,7397.43,7425.66,5100],["2014-08-12",7453.9,7453.9,7453.9,7453.9,100],["2014-08-13",7397.43,7482.13,7397.43,7482.13,900],["2014-08-14",7482.13,7623.3,7482.13,7566.84,4200],["2014-08-15",7482.13,7482.13,7482.13,7482.13,8000],["2014-08-18",7482.13,7482.13,7482.13,7482.13,11900],["2014-08-19",7482.13,7566.84,7482.13,7510.37,2400],["2014-08-20",7510.37,7510.37,7510.37,7510.37,200],["2014-08-21",7595.07,7623.3,7595.07,7623.3,13200],["2014-08-22",7623.3,7623.3,7623.3,7623.3,100],["2014-08-25",7679.77,7679.77,7566.84,7566.84,8100],["2014-08-26",7623.3,7623.3,7566.84,7566.84,16400],["2014-08-27",7566.84,7566.84,7566.84,7566.84,2600],["2014-08-28",7566.84,7623.3,7566.84,7623.3,1100],["2014-08-29",7623.3,7623.3,7595.07,7595.07,15400],["2014-09-03",7595.07,7623.3,7595.07,7623.3,4700],["2014-09-04",7623.3,7623.3,7623.3,7623.3,4700],["2014-09-05",7623.3,7679.77,7623.3,7651.54,5500],["2014-09-08",7623.3,7679.77,7566.84,7651.54,405900],["2014-09-09",7651.54,7651.54,7566.84,7566.84,8800],["2014-09-10",7566.84,7651.54,7566.84,7623.3,14000],["2014-09-11",7651.54,7651.54,7623.3,7623.3,2800],["2014-09-12",7566.84,7651.54,7566.84,7623.3,16400],["2014-09-15",7623.3,7623.3,7566.84,7623.3,6602],["2014-09-16",7623.3,7623.3,7538.6,7623.3,9500],["2014-09-17",7623.3,7623.3,7595.07,7595.07,3000],["2014-09-18",7595.07,7595.07,7595.07,7595.07,3500],["2014-09-19",7595.07,7623.3,7595.07,7623.3,5400],["2014-09-22",7595.07,7623.3,7340.96,7566.84,4300],["2014-09-23",7566.84,7566.84,7566.84,7566.84,100],["2014-09-24",7566.84,7566.84,7566.84,7566.84,0],["2014-09-25",7623.3,7764.48,7623.3,7764.48,1200],["2014-09-26",7764.48,7764.48,7566.84,7708.01,3700],["2014-09-29",7566.84,7764.48,7566.84,7764.48,5807],["2014-09-30",7623.3,7623.3,7595.07,7595.07,6100],["2014-10-01",7595.07,7595.07,7538.6,7538.6,7200],["2014-10-02",7538.6,7566.84,7482.13,7538.6,5300],["2014-10-03",7538.6,7538.6,7482.13,7482.13,13300],["2014-10-06",7482.13,7595.07,7482.13,7482.13,11219],["2014-10-07",7482.13,7482.13,7340.96,7482.13,13400],["2014-10-08",7340.96,7482.13,7340.96,7482.13,25300],["2014-10-09",7340.96,7397.43,7340.96,7397.43,22900],["2014-10-10",7340.96,7369.19,7340.96,7340.96,20786],["2014-10-13",7340.96,7340.96,7340.96,7340.96,13900],["2014-10-14",7340.96,7340.96,7312.73,7312.73,5900],["2014-10-15",7312.73,7340.96,7199.79,7340.96,7400],["2014-10-16",7199.79,7340.96,7199.79,7199.79,5600],["2014-10-17",7199.79,7228.02,7143.32,7228.02,9100],["2014-10-20",7199.79,7199.79,7115.08,7115.08,17800],["2014-10-21",7115.08,7115.08,6691.57,6691.57,16800],["2014-10-22",6804.51,7058.62,6804.51,7030.38,28107],["2014-10-23",6917.44,7143.32,6804.51,7143.32,500],["2014-10-24",6945.68,6945.68,6917.44,6945.68,2306],["2014-10-27",6945.68,7340.96,6917.44,7256.26,9700],["2014-10-28",7623.3,7623.3,6889.21,7340.96,12700],["2014-10-29",6917.44,6917.44,6832.74,6832.74,8800],["2014-10-30",6776.27,7030.38,6663.33,7002.15,12948],["2014-10-31",6973.91,6973.91,6889.21,6945.68,5800],["2014-11-03",7058.62,7058.62,6776.27,6973.91,15300],["2014-11-04",6917.44,6973.91,6917.44,6973.91,3700],["2014-11-05",6917.44,6917.44,6860.97,6889.21,5000],["2014-11-06",6860.97,6917.44,6860.97,6917.44,4500],["2014-11-07",6973.91,6973.91,6776.27,6776.27,35100],["2014-11-10",6832.74,6832.74,6804.51,6832.74,1200],["2014-11-11",6832.74,6889.21,6832.74,6889.21,3600],["2014-11-12",6776.27,6889.21,6776.27,6776.27,12700],["2014-11-13",6832.74,6832.74,6776.27,6776.27,9300],["2014-11-14",6776.27,6804.51,6776.27,6776.27,23200],["2014-11-17",6776.27,7058.62,6776.27,6973.91,16000],["2014-11-18",7058.62,7058.62,6776.27,6776.27,22200],["2014-11-19",6917.44,6917.44,6889.21,6889.21,2000],["2014-11-20",6889.21,6889.21,6832.74,6889.21,6400],["2014-11-21",7058.62,7058.62,6832.74,6973.91,5800],["2014-11-24",6832.74,6832.74,6832.74,6832.74,4200],["2014-11-25",6804.51,6860.97,6776.27,6860.97,2400],["2014-11-26",6776.27,6860.97,6776.27,6860.97,6600],["2014-11-27",6776.27,6776.27,6776.27,6776.27,11300],["2014-11-28",6860.97,6860.97,6860.97,6860.97,1500],["2014-12-01",6832.74,6832.74,6663.33,6832.74,18800],["2014-12-02",6776.27,6832.74,6776.27,6832.74,2100],["2014-12-03",6804.51,6832.74,6804.51,6832.74,2500],["2014-12-04",6860.97,7030.38,6804.51,6804.51,3100],["2014-12-05",7199.79,7199.79,7199.79,7199.79,100],["2014-12-08",6917.44,6917.44,6804.51,6804.51,4700],["2014-12-09",6804.51,6804.51,6776.27,6776.27,9500],["2014-12-10",6776.27,6860.97,6776.27,6860.97,4500],["2014-12-11",6889.21,6889.21,6889.21,6889.21,500],["2014-12-12",6889.21,6889.21,6889.21,6889.21,0],["2014-12-15",6776.27,6776.27,6776.27,6776.27,8000],["2014-12-16",7453.9,7453.9,7030.38,7030.38,2000],["2014-12-17",7369.19,7369.19,6804.51,6917.44,5500],["2014-12-18",6804.51,7538.6,6804.51,7538.6,6300],["2014-12-19",7538.6,7538.6,7538.6,7538.6,0],["2014-12-22",7340.96,7340.96,7284.49,7284.49,8000],["2014-12-23",7228.02,7284.49,7115.08,7115.08,5700],["2014-12-24",7538.6,7538.6,7115.08,7340.96,5500],["2014-12-25",7340.96,7340.96,7115.08,7171.55,1300],["2014-12-26",7058.62,7058.62,7058.62,7058.62,4200],["2014-12-29",7002.15,7002.15,7002.15,7002.15,300],["2014-12-30",7002.15,7002.15,7002.15,7002.15,5400],["2014-12-31",7312.73,7312.73,7312.73,7312.73,100],["2015-01-05",7199.79,7199.79,7002.15,7002.15,9400],["2015-01-06",7002.15,7199.79,7002.15,7199.79,1900],["2015-01-07",7199.79,7199.79,7199.79,7199.79,200],["2015-01-08",7058.62,7171.55,7058.62,7171.55,300],["2015-01-09",7256.26,7256.26,7256.26,7256.26,110],["2015-01-12",7312.73,7962.12,7312.73,7962.12,2000],["2015-01-13",7312.73,7397.43,7312.73,7312.73,4100],["2015-01-14",7228.02,7340.96,7228.02,7340.96,4500],["2015-01-15",7595.07,7595.07,7595.07,7595.07,900],["2015-01-16",7340.96,7453.9,7340.96,7453.9,4100],["2015-01-19",7453.9,7453.9,7453.9,7453.9,0],["2015-01-20",7256.26,7340.96,7256.26,7340.96,3700],["2015-01-21",7171.55,7764.48,7171.55,7764.48,6800],["2015-01-22",7764.48,7764.48,7764.48,7764.48,0],["2015-01-23",7284.49,7651.54,7284.49,7651.54,700],["2015-01-26",7651.54,7651.54,7651.54,7651.54,0],["2015-01-27",7651.54,7651.54,7651.54,7651.54,4100],["2015-01-28",6889.21,7849.18,6889.21,7651.54,1200],["2015-01-29",7623.3,7623.3,7340.96,7482.13,4800],["2015-01-30",7623.3,7623.3,7340.96,7482.13,5358],["2015-02-02",7340.96,7595.07,7340.96,7595.07,6000],["2015-02-03",7340.96,7566.84,7340.96,7510.37,4326],["2015-02-04",7736.24,7736.24,7736.24,7736.24,100],["2015-02-05",7482.13,7482.13,7482.13,7482.13,100],["2015-02-06",7284.49,7284.49,7256.26,7256.26,6800],["2015-02-09",7199.79,7736.24,7199.79,7566.84,5700],["2015-02-10",7566.84,7566.84,7566.84,7566.84,0],["2015-02-11",7566.84,7566.84,7566.84,7566.84,0],["2015-02-12",7566.84,7566.84,7566.84,7566.84,0],["2015-02-13",7566.84,7566.84,7566.84,7566.84,200],["2015-02-24",7764.48,7764.48,7764.48,7764.48,500],["2015-02-25",7764.48,7764.48,7764.48,7764.48,0],["2015-02-26",7764.48,7764.48,7764.48,7764.48,0],["2015-02-27",7340.96,7736.24,7340.96,7736.24,4600],["2015-03-02",7369.19,7736.24,7369.19,7736.24,3800],["2015-03-03",7566.84,7623.3,7369.19,7538.6,19420],["2015-03-04",7340.96,7708.01,7256.26,7651.54,7600],["2015-03-05",7340.96,7595.07,7340.96,7595.07,4100],["2015-03-06",7482.13,7482.13,7340.96,7453.9,6700],["2015-03-09",7425.66,7425.66,7340.96,7397.43,5000],["2015-03-10",7284.49,7369.19,7058.62,7369.19,6600],["2015-03-11",7397.43,7425.66,7397.43,7397.43,1100],["2015-03-12",7397.43,7397.43,7397.43,7397.43,0],["2015-03-13",7397.43,7425.66,7058.62,7171.55,17500],["2015-03-16",7340.96,7482.13,7058.62,7143.32,12600],["2015-03-17",7058.62,7228.02,7058.62,7228.02,4200],["2015-03-18",7086.85,7199.79,7086.85,7171.55,3500],["2015-03-19",7171.55,7199.79,7171.55,7171.55,5700],["2015-03-20",7171.55,7764.48,7171.55,7764.48,2900],["2015-03-23",7764.48,7764.48,7764.48,7764.48,0],["2015-03-24",7199.79,7199.79,7199.79,7199.79,1500],["2015-03-25",7199.79,7284.49,7199.79,7284.49,3048],["2015-03-26",7312.73,7340.96,7312.73,7340.96,300],["2015-03-27",7340.96,7340.96,7340.96,7340.96,0],["2015-03-30",7340.96,7679.77,7199.79,7228.02,5142],["2015-03-31",7199.79,7623.3,7199.79,7538.6,5100],["2015-04-01",8046.82,8046.82,7595.07,7595.07,500],["2015-04-02",7905.65,7905.65,7905.65,7905.65,1600],["2015-04-03",7679.77,7736.24,7651.54,7651.54,700],["2015-04-06",7679.77,7708.01,7369.19,7623.3,2820],["2015-04-07",7849.18,7849.18,7623.3,7679.77,900],["2015-04-08",7340.96,7482.13,7340.96,7482.13,2110],["2015-04-09",7764.48,7764.48,7340.96,7425.66,6300],["2015-04-10",7849.18,7849.18,7482.13,7566.84,600],["2015-04-13",7877.41,7877.41,7510.37,7820.95,5600],["2015-04-14",7510.37,7764.48,7510.37,7764.48,8520],["2015-04-15",7510.37,7623.3,7510.37,7595.07,4600],["2015-04-16",7623.3,7623.3,7510.37,7595.07,5200],["2015-04-17",7058.62,7566.84,7058.62,7566.84,8900],["2015-04-20",7566.84,7566.84,7566.84,7566.84,0],["2015-04-21",7595.07,7595.07,7595.07,7595.07,100],["2015-04-22",7595.07,7595.07,7595.07,7595.07,0],["2015-04-23",7595.07,7595.07,7595.07,7595.07,0],["2015-04-24",7764.48,7764.48,7623.3,7708.01,9100],["2015-04-27",7764.48,7764.48,7623.3,7708.01,6400],["2015-05-04",7623.3,7623.3,7482.13,7623.3,10200],["2015-05-05",7482.13,7764.48,7482.13,7708.01,8800],["2015-05-06",7595.07,7623.3,7595.07,7623.3,2500],["2015-05-07",7623.3,7764.48,7482.13,7482.13,21100],["2015-05-08",7679.77,7736.24,7482.13,7679.77,15200],["2015-05-11",7764.48,7933.88,7623.3,7736.24,26300],["2015-05-12",7623.3,7708.01,7623.3,7651.54,16300],["2015-05-13",7820.95,7820.95,7623.3,7623.3,7436],["2015-05-14",7623.3,7623.3,7623.3,7623.3,6000],["2015-05-15",7623.3,7651.54,7623.3,7623.3,8600],["2015-05-18",8233.17,8233.17,7775.77,7806.26,6200],["2015-05-19",7806.26,8080.7,7775.77,7836.76,12100],["2015-05-20",7653.8,7928.24,7623.3,7928.24,12600],["2015-05-21",8019.72,8202.68,8019.72,8202.68,5300],["2015-05-22",7867.25,8080.7,7806.26,8080.7,6200],["2015-05-25",8080.7,8080.7,7806.26,7928.24,3700],["2015-05-26",7806.26,8050.21,7806.26,8050.21,2100],["2015-05-27",8080.7,8538.1,8019.72,8538.1,12200],["2015-05-28",8080.7,8507.61,8080.7,8507.61,5000],["2015-05-29",8233.17,8507.61,8233.17,8477.11,8500],["2015-06-01",8324.65,8812.54,8233.17,8416.13,13500],["2015-06-02",8233.17,8385.63,8233.17,8385.63,5100],["2015-06-03",8202.68,8233.17,8202.68,8233.17,2100],["2015-06-04",8202.68,8202.68,8202.68,8202.68,3800],["2015-06-05",8324.65,8324.65,8324.65,8324.65,1200],["2015-06-08",8141.69,8141.69,7958.73,7958.73,8000],["2015-06-09",8202.68,8233.17,7989.22,8233.17,1500],["2015-06-10",8233.17,8233.17,8233.17,8233.17,0],["2015-06-11",8477.11,8477.11,8477.11,8477.11,322],["2015-06-12",8050.21,8385.63,8050.21,8385.63,8500],["2015-06-15",8385.63,8385.63,8385.63,8385.63,0],["2015-06-16",8385.63,8385.63,8385.63,8385.63,0],["2015-06-17",8080.7,8202.68,8080.7,8202.68,800],["2015-06-18",8080.7,8202.68,8080.7,8202.68,4500],["2015-06-19",8111.2,8202.68,8080.7,8202.68,9700],["2015-06-22",8080.7,8172.18,8080.7,8172.18,4500],["2015-06-23",8080.7,8111.2,8080.7,8111.2,1100],["2015-06-24",8080.7,8080.7,8050.21,8050.21,3500],["2015-06-25",8080.7,8080.7,8050.21,8050.21,4200],["2015-06-26",8080.7,8080.7,8080.7,8080.7,200],["2015-06-29",8202.68,8507.61,8080.7,8446.62,5500],["2015-06-30",8416.13,8416.13,8111.2,8416.13,3600],["2015-07-01",8416.13,8416.13,8416.13,8416.13,0],["2015-07-02",8416.13,8416.13,8416.13,8416.13,0],["2015-07-03",8416.13,8416.13,8416.13,8416.13,0],["2015-07-06",8538.1,8538.1,8538.1,8538.1,368],["2015-07-07",8233.17,8233.17,8233.17,8233.17,200],["2015-07-08",8538.1,8538.1,8111.2,8446.62,8200],["2015-07-09",8019.72,8233.17,8019.72,8233.17,3310],["2015-07-10",8507.61,8507.61,8507.61,8507.61,200],["2015-07-13",8507.61,8507.61,8507.61,8507.61,0],["2015-07-14",8507.61,8507.61,8507.61,8507.61,0],["2015-07-15",7958.73,8507.61,7958.73,8507.61,1500],["2015-07-16",8507.61,8507.61,8507.61,8507.61,0],["2015-07-17",7989.22,8385.63,7989.22,8385.63,7900],["2015-07-20",7989.22,8385.63,7989.22,8385.63,5864],["2015-07-21",8416.13,8416.13,7989.22,8233.17,18400],["2015-07-22",8294.16,8538.1,8233.17,8233.17,21200],["2015-07-23",8233.17,8538.1,8233.17,8385.63,57000],["2015-07-24",8477.11,8843.03,8446.62,8843.03,101030],["2015-07-27",9147.97,9147.97,8690.57,8751.55,37400],["2015-07-28",8721.06,8812.54,8690.57,8751.55,29900],["2015-07-29",8751.55,8751.55,8721.06,8751.55,11600],["2015-07-30",8751.55,8751.55,8538.1,8660.07,31900],["2015-07-31",9056.49,9056.49,8751.55,9025.99,7200],["2015-08-03",9025.99,9025.99,8263.66,8416.13,31700],["2015-08-04",8233.17,8538.1,8233.17,8538.1,14600],["2015-08-05",8965.01,8965.01,8294.16,8629.58,23800],["2015-08-06",8721.06,8812.54,8538.1,8751.55,145100],["2015-08-07",8599.09,8660.07,8538.1,8660.07,5900],["2015-08-10",8660.07,8660.07,8538.1,8599.09,22400],["2015-08-11",8538.1,8599.09,8538.1,8538.1,33800],["2015-08-12",8538.1,8538.1,8416.13,8507.61,26800],["2015-08-13",8507.61,8568.59,8507.61,8568.59,31500],["2015-08-14",8568.59,8599.09,8538.1,8599.09,38600],["2015-08-17",8599.09,8965.01,8568.59,8843.03,57700],["2015-08-18",8843.03,8873.53,8843.03,8873.53,4000],["2015-08-19",8538.1,8843.03,8446.62,8843.03,11000],["2015-08-20",8690.57,8782.05,8538.1,8629.58,10100],["2015-08-21",8538.1,8538.1,8263.66,8507.61,18348],["2015-08-24",8507.61,8507.61,8050.21,8233.17,42200],["2015-08-25",8019.72,8263.66,8019.72,8202.68,10500],["2015-08-26",8202.68,8263.66,8141.69,8263.66,26200],["2015-08-27",8385.63,8446.62,8294.16,8446.62,20800],["2015-08-28",8843.03,8843.03,8538.1,8782.05,4700],["2015-08-31",8873.53,8873.53,8599.09,8751.55,5300],["2015-09-01",8690.57,8690.57,8538.1,8568.59,12932],["2015-09-03",8782.05,8812.54,8538.1,8812.54,23300],["2015-09-04",8812.54,8843.03,8812.54,8812.54,3200],["2015-09-07",8812.54,8965.01,8812.54,8812.54,3500],["2015-09-08",8995.5,8995.5,8904.02,8904.02,1100],["2015-09-09",8995.5,9025.99,8873.53,8904.02,18120],["2015-09-10",8873.53,8965.01,8629.58,8965.01,4100],["2015-09-11",8934.51,9757.83,8934.51,9147.97,21800],["2015-09-14",8934.51,9300.43,8934.51,9269.94,703],["2015-09-15",8538.1,9452.9,8538.1,9391.91,2610],["2015-09-16",8721.06,9239.45,8721.06,9239.45,210],["2015-09-17",9208.95,9239.45,9208.95,9239.45,900],["2015-09-18",9422.4,9422.4,9300.43,9391.91,6620],["2015-09-21",10001.78,10001.78,10001.78,10001.78,400],["2015-09-22",9605.36,9757.83,9544.38,9574.87,9600],["2015-09-23",9544.38,9574.87,9361.42,9574.87,11100],["2015-09-24",9666.35,9666.35,9666.35,9666.35,1154],["2015-09-25",9483.39,9574.87,9452.9,9574.87,1600],["2015-09-28",9757.83,9757.83,9666.35,9666.35,200],["2015-09-29",9544.38,9635.86,9513.88,9544.38,4200],["2015-09-30",9666.35,9666.35,9513.88,9666.35,6435],["2015-10-01",9696.84,9696.84,9513.88,9605.36,6100],["2015-10-02",9788.32,10032.27,9757.83,10032.27,20000],["2015-10-05",9940.79,10001.78,9940.79,10001.78,3100],["2015-10-06",9971.28,9971.28,9818.82,9818.82,8100],["2015-10-07",9818.82,9818.82,9818.82,9818.82,7400],["2015-10-08",9910.3,9910.3,9910.3,9910.3,600],["2015-10-09",9910.3,9910.3,9910.3,9910.3,100],["2015-10-12",9757.83,9879.8,9635.86,9635.86,8700],["2015-10-13",9849.31,9849.31,9635.86,9757.83,4002],["2015-10-14",9513.88,9818.82,9513.88,9818.82,1510],["2015-10-15",9849.31,9910.3,9757.83,9910.3,27500],["2015-10-16",10062.76,10062.76,9757.83,10062.76,19700],["2015-10-19",10367.69,10977.56,10367.69,10977.56,600],["2015-10-20",10977.56,11587.42,10977.56,11221.5,9400],["2015-10-21",11221.5,11252.0,10703.12,11252.0,620],["2015-10-22",11008.05,11495.94,10733.61,11099.53,2830],["2015-10-23",10733.61,11587.42,10733.61,11495.94,7410],["2015-10-26",12197.29,12197.29,11434.96,11434.96,200],["2015-10-27",10825.09,10977.56,10733.61,10977.56,12750],["2015-10-28",11556.93,11556.93,10825.09,11099.53,300],["2015-10-29",10977.56,11404.46,10977.56,11252.0,3110],["2015-10-30",11282.49,11861.86,11130.02,11831.37,2600],["2015-11-02",11160.52,11861.86,11160.52,11160.52,3000],["2015-11-03",11160.52,11160.52,11160.52,11160.52,5600],["2015-11-04",10703.12,11709.4,10703.12,11709.4,400],["2015-11-05",11709.4,11709.4,11709.4,11709.4,0],["2015-11-06",11191.01,11617.92,11191.01,11617.92,1100],["2015-11-09",11617.92,11617.92,11617.92,11617.92,0],["2015-11-10",11617.92,11617.92,11617.92,11617.92,10],["2015-11-11",11221.5,11556.93,11160.52,11556.93,5200],["2015-11-12",11191.01,11373.97,11160.52,11373.97,3200],["2015-11-13",11526.44,11526.44,11495.94,11495.94,600],["2015-11-16",11892.35,12105.81,11892.35,12105.81,400],["2015-11-17",11892.35,11892.35,11160.52,11434.96,9800],["2015-11-18",11678.9,11678.9,11160.52,11434.96,7800],["2015-11-19",11160.52,11282.49,11160.52,11282.49,10100],["2015-11-20",11191.01,11282.49,11160.52,11282.49,2130],["2015-11-23",11282.49,11282.49,10977.56,11221.5,6100],["2015-11-24",11587.42,11587.42,10215.23,11130.02,6900],["2015-11-25",11099.53,11587.42,10977.56,11587.42,2700],["2015-11-26",11892.35,11892.35,10733.61,11404.46,8800],["2015-11-27",11282.49,11282.49,10825.09,11191.01,4500],["2015-11-30",11587.42,11587.42,10825.09,11099.53,6700],["2015-12-01",11099.53,11099.53,11099.53,11099.53,0],["2015-12-02",10825.09,11099.53,10581.15,11069.04,1000],["2015-12-03",11252.0,11252.0,11130.02,11130.02,900],["2015-12-04",10825.09,11404.46,10825.09,11404.46,3100],["2015-12-07",11130.02,11861.86,10703.12,11221.5,4346],["2015-12-08",11404.46,11404.46,11404.46,11404.46,200],["2015-12-09",11404.46,11404.46,11404.46,11404.46,200],["2015-12-10",11404.46,11404.46,11404.46,11404.46,0],["2015-12-11",10916.57,11252.0,10916.57,11221.5,600],["2015-12-14",11404.46,11404.46,10794.6,10977.56,1800],["2015-12-15",11282.49,11282.49,10977.56,11191.01,700],["2015-12-16",10916.57,11160.52,10916.57,11160.52,2200],["2015-12-17",11191.01,11191.01,11191.01,11191.01,200],["2015-12-18",11221.5,11282.49,11221.5,11282.49,200],["2015-12-21",12166.79,12166.79,10947.07,11221.5,300],["2015-12-22",11130.02,11373.97,10947.07,11373.97,1400],["2015-12-23",10947.07,11221.5,10428.68,11069.04,7300],["2015-12-24",11221.5,11221.5,10977.56,11038.54,800],["2015-12-25",10916.57,11892.35,10916.57,11892.35,2500],["2015-12-28",11160.52,11465.45,11099.53,11099.53,1310],["2015-12-29",10977.56,11526.44,10764.11,10764.11,7800],["2015-12-30",11739.89,11739.89,11434.96,11434.96,1000],["2015-12-31",12166.79,12166.79,11587.42,11587.42,1700],["2016-01-04",11130.02,11587.42,10825.09,11434.96,8400],["2016-01-05",11892.35,11892.35,10794.6,10794.6,5600],["2016-01-06",11800.88,11800.88,10855.59,11252.0,600],["2016-01-07",10855.59,11282.49,10855.59,10916.57,400],["2016-01-08",11861.86,11861.86,10855.59,10886.08,3500],["2016-01-11",11709.4,11709.4,10916.57,11252.0,600],["2016-01-12",10886.08,11221.5,10855.59,11221.5,5800],["2016-01-13",10916.57,11709.4,10916.57,10977.56,600],["2016-01-14",10916.57,10916.57,10916.57,10916.57,2300],["2016-01-15",10916.57,10916.57,10916.57,10916.57,300],["2016-01-18",11130.02,11130.02,10672.63,10886.08,900],["2016-01-19",11312.98,11312.98,10245.72,10245.72,200],["2016-01-20",10794.6,10794.6,10672.63,10672.63,300],["2016-01-21",11252.0,11252.0,10184.73,10184.73,200],["2016-01-22",11130.02,11130.02,10581.15,10581.15,1200],["2016-01-25",11343.48,11343.48,11343.48,11343.48,100],["2016-01-26",11343.48,11343.48,11343.48,11343.48,0],["2016-01-27",11343.48,11343.48,11343.48,11343.48,0],["2016-01-28",11008.05,11099.53,11008.05,11099.53,500],["2016-01-29",11312.98,11312.98,11130.02,11130.02,2400],["2016-02-01",11130.02,11252.0,11130.02,11191.01,5300],["2016-02-02",11343.48,11343.48,11130.02,11130.02,5500],["2016-02-03",10977.56,11648.41,10977.56,11465.45,3000],["2016-02-04",11434.96,11434.96,10977.56,11282.49,300],["2016-02-05",11282.49,11587.42,11282.49,11587.42,300],["2016-02-15",11221.5,11465.45,11221.5,11465.45,200],["2016-02-16",11465.45,11465.45,11465.45,11465.45,0],["2016-02-17",11556.93,11587.42,11069.04,11099.53,1900],["2016-02-18",10367.69,11434.96,10367.69,11160.52,400],["2016-02-19",11282.49,11556.93,11282.49,11526.44,1200],["2016-02-22",11495.94,11861.86,11495.94,11861.86,1600],["2016-02-23",11861.86,11861.86,11130.02,11252.0,2300],["2016-02-24",11770.38,11770.38,11587.42,11587.42,306],["2016-02-25",11587.42,11739.89,11587.42,11739.89,400],["2016-02-26",11282.49,11282.49,11282.49,11282.49,100],["2016-02-29",11252.0,11252.0,11252.0,11252.0,200],["2016-03-01",11282.49,11434.96,11252.0,11434.96,600],["2016-03-02",11282.49,11587.42,11160.52,11160.52,4500],["2016-03-03",11282.49,11861.86,11282.49,11861.86,720],["2016-03-04",11861.86,11983.83,11587.42,11892.35,40600],["2016-03-07",11892.35,11892.35,11892.35,11892.35,26300],["2016-03-08",11892.35,13081.59,11312.98,13081.59,81450],["2016-03-09",13112.08,13569.48,13112.08,13173.07,10800],["2016-03-10",12654.69,13173.07,12654.69,13173.07,600],["2016-03-11",13173.07,13264.55,12929.12,12929.12,8400],["2016-03-14",12929.12,12929.12,12349.75,12807.15,6362],["2016-03-15",12532.71,12807.15,11892.35,12807.15,17000],["2016-03-16",12288.77,12776.66,12258.27,12776.66,2600],["2016-03-17",12502.22,12654.69,12441.23,12502.22,6000],["2016-03-18",12441.23,13417.02,12441.23,13081.59,7500],["2016-03-21",13081.59,13081.59,13081.59,13081.59,0],["2016-03-22",12807.15,12959.62,12807.15,12959.62,610],["2016-03-23",12044.82,13020.6,12044.82,13020.6,11400],["2016-03-24",11892.35,12807.15,11892.35,12502.22,5400],["2016-03-25",12959.62,12959.62,12807.15,12807.15,600],["2016-03-28",12807.15,12990.11,12807.15,12990.11,17100],["2016-03-29",12837.64,12837.64,12807.15,12807.15,9213],["2016-03-30",12807.15,12868.14,12807.15,12868.14,5110],["2016-03-31",13112.08,13417.02,12807.15,13051.1,900],["2016-04-01",12807.15,13112.08,12807.15,13112.08,8400],["2016-04-04",13173.07,13203.56,13112.08,13112.08,3600],["2016-04-05",13112.08,13112.08,12990.11,12990.11,25632],["2016-04-06",13112.08,13386.52,13112.08,13112.08,437852],["2016-04-07",13264.55,14423.29,13264.55,14423.29,364110],["2016-04-08",14423.29,15856.47,14423.29,15246.61,39532],["2016-04-11",15216.12,15216.12,14575.76,14667.24,164352],["2016-04-12",14972.17,15825.98,14789.21,15704.01,262200],["2016-04-13",15612.53,15825.98,15124.64,15582.03,62620],["2016-04-14",15582.03,16008.94,15338.09,15704.01,78054],["2016-04-15",15551.54,15856.47,15185.62,15185.62,96506],["2016-04-19",15185.62,15246.61,14331.81,14331.81,89810],["2016-04-20",14331.81,14636.74,14026.88,14636.74,75312],["2016-04-21",14636.74,14636.74,14331.81,14484.28,88000],["2016-04-22",14331.81,14911.18,14331.81,14636.74,70300],["2016-04-25",14636.74,14636.74,14301.32,14362.31,190500],["2016-04-26",14484.28,14789.21,14362.31,14789.21,187012],["2016-04-27",14789.21,14789.21,14575.76,14636.74,207400],["2016-04-28",14941.68,15399.08,14789.21,14789.21,155200],["2016-04-29",14728.22,14789.21,14636.74,14636.74,43112],["2016-05-04",14484.28,14789.21,14331.81,14728.22,79800],["2016-05-05",14484.28,14819.7,14484.28,14636.74,62900],["2016-05-06",14575.76,14636.74,14514.77,14545.26,79400],["2016-05-09",14484.28,14514.77,14331.81,14484.28,81200],["2016-05-10",14392.8,14392.8,14331.81,14362.31,40449],["2016-05-11",14392.8,14789.21,14270.83,14636.74,64000],["2016-05-12",14636.74,14636.74,14392.8,14484.28,10500],["2016-05-13",14606.25,14606.25,14331.81,14331.81,37600],["2016-05-16",14331.81,14484.28,14331.81,14423.29,159012],["2016-05-17",14331.81,14514.77,14331.81,14484.28,25133],["2016-05-18",14392.8,14606.25,14362.31,14575.76,35120],["2016-05-19",14545.26,14575.76,14484.28,14514.77,11361],["2016-05-20",14484.28,15094.14,14484.28,15033.16,95222],["2016-05-23",14941.68,15277.1,14941.68,15002.66,57600],["2016-05-24",14941.68,14941.68,14789.21,14789.21,17190],["2016-05-25",14789.21,14789.21,14636.74,14789.21,20400],["2016-05-26",14789.21,14789.21,14514.77,14636.74,27621],["2016-05-27",14606.25,14697.73,14575.76,14697.73,13790],["2016-05-30",14697.73,14697.73,14514.77,14636.74,6030],["2016-05-31",14697.73,14697.73,14575.76,14606.25,32500],["2016-06-01",14636.74,14636.74,14514.77,14606.25,16800],["2016-06-02",14484.28,15063.65,14484.28,14911.18,56470],["2016-06-03",14789.21,14880.69,14728.22,14850.2,12500],["2016-06-06",15033.16,15063.65,14636.74,14636.74,32501],["2016-06-07",14819.7,14819.7,14575.76,14728.22,16900],["2016-06-08",14606.25,14789.21,14575.76,14575.76,80600],["2016-06-09",14575.76,14789.21,14575.76,14758.72,26900],["2016-06-10",14758.72,15551.54,14758.72,15551.54,142610],["2016-06-13",15277.1,15521.05,15155.13,15155.13,34900],["2016-06-14",15185.62,15490.55,15155.13,15460.06,31549],["2016-06-15",15246.61,15460.06,15185.62,15277.1,22401],["2016-06-16",15460.06,16161.41,15460.06,16100.42,79990],["2016-06-17",16100.42,16771.27,16100.42,16527.32,122515],["2016-06-20",17076.2,17320.15,16313.87,16527.32,63661],["2016-06-21",16618.8,17381.13,16588.31,17228.67,141110],["2016-06-22",17381.13,17991.0,17381.13,17655.57,152292],["2016-06-23",17686.07,18234.94,17686.07,17838.53,72354],["2016-06-24",17686.07,17808.04,16069.93,17015.22,134556],["2016-06-27",16984.72,17198.17,15978.45,16893.24,49195],["2016-06-28",16862.75,17960.51,16771.27,17960.51,69954],["2016-06-29",18143.46,19180.23,17838.53,18905.8,148035],["2016-06-30",19149.74,19180.23,18448.4,18448.4,132211],["2016-07-01",18448.4,18936.29,18326.42,18753.33,130710],["2016-07-04",18905.8,19180.23,18631.36,19149.74,169005],["2016-07-05",19180.23,21040.32,19088.75,19149.74,570340],["2016-07-06",19180.23,19180.23,18997.27,19149.74,250210],["2016-07-07",19485.17,20979.33,19149.74,20979.33,428603],["2016-07-08",21040.32,22077.09,20735.39,21009.83,156024],["2016-07-11",21345.25,21619.69,19271.71,19363.19,177622],["2016-07-12",19454.67,19973.06,19180.23,19729.11,259724],["2016-07-13",19820.59,20125.52,19820.59,20125.52,117620],["2016-07-14",20125.52,20217.0,19210.73,19210.73,143952],["2016-07-15",19210.73,19210.73,17686.07,18295.93,157510],["2016-07-18",18295.93,18905.8,18295.93,18875.3,61735],["2016-07-19",18966.78,19302.21,18600.86,18814.32,52820],["2016-07-20",18600.86,18661.85,18295.93,18356.92,63510],["2016-07-21",18295.93,18509.38,17838.53,18082.48,71942],["2016-07-22",18885.43,18885.43,16380.22,16861.99,77364],["2016-07-25",16540.81,17151.05,16508.69,16701.4,44033],["2016-07-26",16701.4,16701.4,15577.27,15577.27,83050],["2016-07-27",15095.5,15962.68,15095.5,15866.33,75364],["2016-07-28",16187.51,16669.28,15930.57,16669.28,45800],["2016-07-29",16669.28,17504.35,16476.57,17343.76,50900],["2016-08-01",16701.4,17472.23,16701.4,17343.76,49430],["2016-08-02",17022.58,17247.41,16926.23,17118.94,86020],["2016-08-03",16894.11,16926.23,16540.81,16829.87,51242],["2016-08-04",17022.58,17022.58,16701.4,16701.4,28400],["2016-08-05",16412.34,16540.81,15641.5,16380.22,60000],["2016-08-08",16669.28,16861.99,16605.05,16797.76,25940],["2016-08-09",16958.35,17311.64,16797.76,17311.64,80920],["2016-08-10",17183.17,18435.78,17183.17,18435.78,65110],["2016-08-11",18628.49,18756.96,18178.83,18210.95,35200],["2016-08-12",18210.95,18307.3,17343.76,17793.42,59220],["2016-08-15",18146.71,19559.91,18114.6,19559.91,175354],["2016-08-16",20073.8,20073.8,19335.08,19335.08,165800],["2016-08-17",19270.85,19559.91,18821.19,19431.44,88764],["2016-08-18",19559.91,19559.91,18885.43,19270.85,43900],["2016-08-19",19238.73,19335.08,18949.67,18949.67,75620],["2016-08-22",18949.67,19527.79,18949.67,19302.97,77524],["2016-08-23",19302.97,19431.44,19238.73,19270.85,20010],["2016-08-24",19270.85,19495.67,19270.85,19431.44,72900],["2016-08-25",19399.32,19527.79,19335.08,19463.56,50040],["2016-08-26",19463.56,19752.62,19367.2,19688.38,40710],["2016-08-29",19752.62,20041.68,19592.03,19848.97,83330],["2016-08-30",19913.21,20041.68,19463.56,19463.56,93470],["2016-08-31",19495.67,19752.62,19270.85,19463.56,151026],["2016-09-01",19592.03,19881.09,19302.97,19335.08,93500],["2016-09-05",19270.85,19431.44,19206.61,19270.85,83900],["2016-09-06",19270.85,19592.03,19270.85,19302.97,60700],["2016-09-07",19270.85,19335.08,19078.14,19270.85,75420],["2016-09-08",19270.85,19881.09,19270.85,19816.85,134400],["2016-09-09",19881.09,19913.21,19367.2,19367.2,126833],["2016-09-12",19110.26,19110.26,18628.49,18660.6,188110],["2016-09-13",18705.57,19065.29,18435.78,18480.74,76050],["2016-09-14",18031.09,18660.6,17986.12,17986.12,41403],["2016-09-15",17851.23,18165.99,17311.64,17311.64,50650],["2016-09-16",17356.61,17536.47,17356.61,17491.51,12750],["2016-09-19",17761.3,18345.85,16412.34,17446.54,16850],["2016-09-20",16951.92,17401.57,16951.92,17401.57,24140],["2016-09-21",17446.54,17986.12,17356.61,17941.16,36490],["2016-09-22",18255.92,18435.78,18255.92,18255.92,38070],["2016-09-23",18121.02,18345.85,18121.02,18345.85,22100],["2016-09-26",18210.95,18390.81,17941.16,18165.99,53450],["2016-09-27",18390.81,18435.78,18165.99,18435.78,56800],["2016-09-28",18435.78,18660.6,18435.78,18615.64,24070],["2016-09-29",18615.64,19155.22,18615.64,18975.36,43590],["2016-09-30",18930.4,18930.4,18750.53,18750.53,3510],["2016-10-03",18480.74,18570.67,18345.85,18570.67,8200],["2016-10-04",18300.88,18435.78,18255.92,18255.92,39440],["2016-10-05",18255.92,18345.85,18165.99,18165.99,14810],["2016-10-06",18165.99,18255.92,17626.4,17941.16,9600],["2016-10-07",17761.3,17941.16,17716.33,17941.16,14700],["2016-10-10",17941.16,17941.16,17716.33,17806.26,3500],["2016-10-11",17806.26,17806.26,17491.51,17626.4,30020],["2016-10-12",17311.64,17536.47,17266.68,17491.51,20970],["2016-10-13",17536.47,17536.47,17311.64,17311.64,1600],["2016-10-14",17266.68,17536.47,17221.71,17401.57,11400],["2016-10-17",17311.64,17356.61,17041.85,17131.78,14120],["2016-10-18",16906.96,17086.82,16637.16,17041.85,17000],["2016-10-19",16817.03,16817.03,16637.16,16817.03,23540],["2016-10-20",16817.03,16817.03,16592.2,16772.06,21800],["2016-10-21",16817.03,16817.03,16592.2,16592.2,1500],["2016-10-24",16817.03,16996.89,16727.1,16727.1,12760],["2016-10-25",17536.47,17536.47,16637.16,16861.99,5000],["2016-10-26",16861.99,16861.99,16637.16,16817.03,13100],["2016-10-27",16637.16,16637.16,16637.16,16637.16,2100],["2016-10-28",16637.16,16817.03,16637.16,16817.03,2000],["2016-10-31",16861.99,16861.99,16637.16,16682.13,3550],["2016-11-01",15737.86,16502.27,15737.86,16052.62,41621],["2016-11-02",15962.68,16187.51,15962.68,16142.55,41930],["2016-11-03",16052.62,16052.62,15737.86,15737.86,56736],["2016-11-04",15737.86,16097.58,15558.0,15962.68,17291],["2016-11-07",15962.68,15962.68,15737.86,15917.72,7425],["2016-11-08",15917.72,16592.2,15917.72,16457.3,13190],["2016-11-09",16502.27,16547.23,15513.03,16367.37,56274],["2016-11-10",16187.51,17986.12,16187.51,17266.68,38061],["2016-11-11",16457.3,17266.68,16457.3,17086.82,12936],["2016-11-14",17401.57,17401.57,16861.99,16906.96,12830],["2016-11-15",16861.99,16906.96,16817.03,16861.99,11844],["2016-11-16",16906.96,16996.89,16861.99,16861.99,7430],["2016-11-17",17041.85,17041.85,16727.1,16817.03,2870],["2016-11-18",16996.89,16996.89,16637.16,16861.99,9914],["2016-11-21",17266.68,17266.68,16861.99,17041.85,4300],["2016-11-22",17041.85,17041.85,16637.16,16682.13,3295],["2016-11-23",16682.13,16861.99,16637.16,16727.1,20720],["2016-11-24",16727.1,16727.1,16502.27,16637.16,11990],["2016-11-25",16637.16,16637.16,16457.3,16637.16,4330],["2016-11-28",17536.47,17536.47,16502.27,16592.2,6760],["2016-11-29",17248.39,17248.39,16217.23,16592.2,16723],["2016-11-30",17295.26,17295.26,16404.72,16545.33,4624],["2016-12-01",16826.55,16826.55,16404.72,16545.33,21048],["2016-12-02",16498.46,16545.33,16170.36,16545.33,36720],["2016-12-05",17295.26,17295.26,16217.23,16264.1,15764],["2016-12-06",16639.07,16967.16,16029.75,16123.49,11700],["2016-12-07",16076.62,16310.98,15936.01,15936.01,4200],["2016-12-08",16264.1,16264.1,15467.3,15467.3,23774],["2016-12-09",15842.27,15842.27,15232.95,15232.95,16340],["2016-12-12",16592.2,16592.2,14998.6,14998.6,9110],["2016-12-13",15232.95,16404.72,14529.89,14529.89,40590],["2016-12-14",14623.63,15420.43,14623.63,14998.6,51250],["2016-12-15",15420.43,15420.43,15139.21,15139.21,28010],["2016-12-16",15232.95,15373.56,15232.95,15279.82,21520],["2016-12-19",15279.82,15889.14,15279.82,15373.56,6285],["2016-12-20",15936.01,15936.01,15420.43,15467.3,8383],["2016-12-21",15701.66,15842.27,15701.66,15748.53,9110],["2016-12-22",15936.01,16123.49,15701.66,15701.66,8640],["2016-12-23",15701.66,15748.53,15607.92,15748.53,9940],["2016-12-26",15748.53,15795.4,15654.79,15654.79,11400],["2016-12-27",15748.53,15748.53,15561.05,15607.92,63000],["2016-12-28",16170.36,16170.36,15607.92,15654.79,2114],["2016-12-29",15889.14,15889.14,14576.76,15654.79,5710],["2016-12-30",15889.14,16404.72,15654.79,16264.1,700],["2017-01-03",15936.01,15982.88,15795.4,15842.27,14400],["2017-01-04",16404.72,16404.72,15936.01,16029.75,5890],["2017-01-05",16029.75,16029.75,15889.14,15936.01,19536],["2017-01-06",16404.72,16404.72,15936.01,16029.75,681],["2017-01-09",16170.36,16170.36,15842.27,15842.27,5960],["2017-01-10",15467.3,16123.49,15467.3,16123.49,200],["2017-01-11",16310.98,16310.98,15561.05,15795.4,4010],["2017-01-12",15701.66,16029.75,15701.66,15795.4,1420],["2017-01-13",15936.01,16404.72,15748.53,15748.53,6000],["2017-01-16",15748.53,16029.75,15514.18,15514.18,3900],["2017-01-17",16076.62,16076.62,15514.18,15514.18,6601],["2017-01-18",16029.75,16029.75,15561.05,15842.27,2200],["2017-01-19",15982.88,15982.88,15654.79,15795.4,10600],["2017-01-20",15701.66,15842.27,15373.56,15654.79,37205],["2017-01-23",16404.72,16404.72,15561.05,15561.05,2700],["2017-01-24",15936.01,15936.01,15561.05,15936.01,3700],["2017-01-25",15936.01,16217.23,15654.79,15795.4,5720],["2017-02-02",14248.67,16592.2,14248.67,15654.79,4100],["2017-02-03",15561.05,15561.05,15420.43,15420.43,16540],["2017-02-06",15842.27,15842.27,15467.3,15514.18,5650],["2017-02-07",15561.05,15607.92,15279.82,15607.92,17464],["2017-02-08",15467.3,15795.4,15467.3,15607.92,3362],["2017-02-09",15607.92,15748.53,15467.3,15607.92,17450],["2017-02-10",15701.66,15701.66,15607.92,15654.79,3520],["2017-02-13",15654.79,15701.66,15514.18,15654.79,4940],["2017-02-14",15561.05,15654.79,15514.18,15514.18,7060],["2017-02-15",15514.18,15514.18,15420.43,15467.3,36782],["2017-02-16",15889.14,15889.14,15373.56,15373.56,9870],["2017-02-17",15514.18,15514.18,15279.82,15279.82,7760],["2017-02-20",15326.69,15326.69,15232.95,15279.82,15990],["2017-02-21",15279.82,15279.82,15092.34,15092.34,26795],["2017-02-22",15795.4,15795.4,14998.6,14998.6,18280],["2017-02-23",15467.3,15467.3,14904.86,14904.86,23193],["2017-02-24",15092.34,15092.34,14529.89,14811.12,19100],["2017-02-27",15186.08,15186.08,14811.12,14811.12,16005],["2017-02-28",15139.21,15139.21,14811.12,14951.73,16540],["2017-03-01",15186.08,15186.08,14811.12,14857.99,17100],["2017-03-02",15045.47,15045.47,14811.12,14857.99,11000],["2017-03-03",14811.12,14857.99,14670.5,14857.99,8810],["2017-03-06",15092.34,15092.34,14764.25,14764.25,13503],["2017-03-07",14811.12,14998.6,14764.25,14764.25,12220],["2017-03-08",14811.12,14811.12,14764.25,14764.25,18694],["2017-03-09",15092.34,15467.3,14998.6,15232.95,26316],["2017-03-10",15092.34,15092.34,14904.86,14998.6,11453],["2017-03-13",15654.79,15654.79,14951.73,14951.73,1521],["2017-03-14",15186.08,15232.95,14811.12,14857.99,13940],["2017-03-15",15232.95,15232.95,14857.99,14998.6,4160],["2017-03-16",14904.86,14904.86,14811.12,14857.99,28507],["2017-03-17",14811.12,15045.47,14811.12,14904.86,10039],["2017-03-20",14857.99,15467.3,14857.99,15373.56,23820],["2017-03-21",15514.18,15561.05,14998.6,15373.56,28740],["2017-03-22",15092.34,15373.56,15045.47,15279.82,6032],["2017-03-23",15467.3,15467.3,13826.83,15232.95,6570],["2017-03-24",14998.6,15232.95,14998.6,15092.34,3220],["2017-03-27",15467.3,15467.3,14998.6,15092.34,15086],["2017-03-28",15279.82,15279.82,14764.25,15092.34,14400],["2017-03-29",15092.34,15092.34,15045.47,15045.47,1310],["2017-03-30",14951.73,15045.47,14904.86,14951.73,15666],["2017-03-31",14951.73,15186.08,14904.86,14998.6,23702],["2017-04-03",14904.86,14904.86,14857.99,14904.86,26300],["2017-04-04",14904.86,14904.86,14576.76,14670.5,32870],["2017-04-05",14764.25,14811.12,14764.25,14764.25,10250],["2017-04-07",14717.37,15186.08,13967.44,14764.25,6810],["2017-04-10",15045.47,15045.47,14670.5,14670.5,1929],["2017-04-11",14811.12,14811.12,14529.89,14623.63,14468],["2017-04-12",14623.63,14623.63,14576.76,14576.76,5700],["2017-04-13",14857.99,14857.99,14857.99,14857.99,316],["2017-04-14",14529.89,14764.25,14529.89,14717.37,3520],["2017-04-17",15326.69,15326.69,14389.28,14389.28,6243],["2017-04-18",14998.6,14998.6,14154.93,14154.93,18000],["2017-04-19",14764.25,14764.25,14154.93,14154.93,2880],["2017-04-20",14623.63,14623.63,14201.8,14201.8,2120],["2017-04-21",14529.89,14529.89,14201.8,14248.67,11800],["2017-04-24",14623.63,14623.63,14154.93,14201.8,14290],["2017-04-25",14154.93,14201.8,14108.06,14108.06,3265],["2017-04-26",14389.28,14389.28,14014.32,14061.19,13317],["2017-04-27",14108.06,14154.93,14061.19,14061.19,23000],["2017-04-28",14529.89,14529.89,14014.32,14295.54,10810],["2017-05-03",14108.06,14108.06,13920.57,13967.44,19217],["2017-05-04",13920.57,14248.67,13733.09,14061.19,34700],["2017-05-05",14061.19,14295.54,13873.7,14061.19,67800],["2017-05-08",14201.8,14201.8,13920.57,14154.93,27665],["2017-05-09",14295.54,14295.54,14061.19,14061.19,26310],["2017-05-10",14295.54,15232.95,14014.32,14061.19,38760],["2017-05-11",14108.06,14295.54,14014.32,14014.32,29860],["2017-05-12",14248.67,14248.67,14061.19,14201.8,7500],["2017-05-15",14295.54,14295.54,14014.32,14014.32,7950],["2017-05-16",14014.32,14061.19,13967.44,13967.44,28330],["2017-05-17",13967.44,13967.44,13826.83,13826.83,19000],["2017-05-18",13826.83,13873.7,13592.48,13639.35,15400],["2017-05-19",13826.83,13826.83,13686.22,13779.96,8730],["2017-05-22",13826.83,13826.83,13545.61,13733.09,33500],["2017-05-23",13733.09,13733.09,13639.35,13639.35,6850],["2017-05-24",13779.96,14061.19,13405.0,13592.48,17260],["2017-05-25",13451.87,13826.83,13451.87,13779.96,57420],["2017-05-26",13545.61,13592.48,13545.61,13592.48,67810],["2017-05-29",13733.09,13826.83,13686.22,13779.96,35830],["2017-05-30",13779.96,13779.96,13545.61,13592.48,7490],["2017-05-31",13733.09,13779.96,13545.61,13592.48,7600],["2017-06-01",13733.09,13779.96,13451.87,13592.48,21894],["2017-06-02",13592.48,13686.22,13545.61,13592.48,33520],["2017-06-05",13592.48,13686.22,13545.61,13592.48,24330],["2017-06-06",13686.22,13686.22,13545.61,13545.61,33600],["2017-06-07",13779.96,13779.96,13498.74,13545.61,7600],["2017-06-08",13686.22,13733.09,13451.87,13592.48,79670],["2017-06-09",13779.96,14061.19,13686.22,13733.09,8250],["2017-06-12",13779.96,13873.7,13686.22,13686.22,15540],["2017-06-13",13826.83,13873.7,13498.74,13592.48,36200],["2017-06-14",13733.09,13733.09,13592.48,13592.48,44610],["2017-06-15",13733.09,13779.96,13545.61,13592.48,26310],["2017-06-16",13733.09,13733.09,13498.74,13592.48,34420],["2017-06-19",13639.35,13686.22,13592.48,13639.35,9700],["2017-06-20",13733.09,13779.96,13498.74,13592.48,20400],["2017-06-21",13592.48,13733.09,13498.74,13592.48,24300],["2017-06-22",13498.74,13592.48,12326.97,13545.61,34262],["2017-06-23",13545.61,13592.48,13217.51,13498.74,30600],["2017-06-26",13592.48,13592.48,13264.39,13358.13,17270],["2017-06-27",13592.48,13592.48,13311.26,13405.0,67400],["2017-06-28",13592.48,14529.89,13592.48,14061.19,193660],["2017-06-29",14061.19,15467.3,14061.19,15467.3,471240],["2017-06-30",15701.66,16123.49,15467.3,15701.66,185164],["2017-07-03",14529.89,15467.3,14529.89,15279.82,145400],["2017-07-04",14904.86,15186.08,14576.76,14998.6,51500],["2017-07-05",14764.25,15045.47,14764.25,14857.99,37500],["2017-07-06",14764.25,14998.6,14717.37,14951.73,21600],["2017-07-07",14811.12,15232.95,14764.25,15232.95,30628],["2017-07-10",15279.82,15279.82,14764.25,15186.08,12180],["2017-07-11",14998.6,15092.34,14764.25,15092.34,36840],["2017-07-12",14951.73,15045.47,14951.73,14998.6,11000],["2017-07-13",14764.25,15092.34,14764.25,15092.34,8200],["2017-07-14",14998.6,15139.21,14998.6,15092.34,15800],["2017-07-17",15092.34,15467.3,15092.34,15232.95,24158],["2017-07-18",14998.6,15279.82,14764.25,14998.6,20300],["2017-07-19",15186.08,15186.08,14670.5,14998.6,13545],["2017-07-20",14998.6,14998.6,14108.06,14811.12,22000],["2017-07-21",14951.73,14998.6,14295.54,14295.54,27800],["2017-07-24",14764.25,14764.25,14295.54,14342.41,20200],["2017-07-25",14342.41,15186.08,14061.19,14529.89,37410],["2017-07-26",14623.63,14623.63,13920.57,14436.15,14400],["2017-07-27",14295.54,14295.54,13779.96,13967.44,136960],["2017-07-28",14201.8,14529.89,13873.7,14248.67,12010],["2017-07-31",14248.67,14483.02,14248.67,14483.02,16500],["2017-08-01",14061.19,14389.28,14061.19,14342.41,12600],["2017-08-02",14342.41,14389.28,14154.93,14389.28,7900],["2017-08-03",14389.28,14389.28,14108.06,14108.06,6000],["2017-08-04",14295.54,14389.28,14061.19,14389.28,15700],["2017-08-07",14389.28,14436.15,14248.67,14436.15,7030],["2017-08-08",14154.93,14436.15,13826.83,14389.28,5680],["2017-08-09",14295.54,14342.41,14108.06,14154.93,22340],["2017-08-10",14154.93,14389.28,14061.19,14342.41,15900],["2017-08-11",14342.41,14342.41,14201.8,14342.41,5100],["2017-08-14",14295.54,14295.54,14201.8,14201.8,4400],["2017-08-15",14061.19,14295.54,14061.19,14248.67,6740],["2017-08-16",14591.42,14787.28,14199.7,14297.63,12220],["2017-08-17",14248.67,14640.38,14199.7,14444.53,9085],["2017-08-18",14199.7,14199.7,14199.7,14199.7,2500],["2017-08-21",14199.7,14199.7,14199.7,14199.7,100],["2017-08-22",14199.7,14199.7,13954.88,14150.74,10200],["2017-08-23",14101.77,14150.74,13954.88,14150.74,3700],["2017-08-24",14003.85,14150.74,13759.02,14150.74,8310],["2017-08-25",13807.99,14150.74,13807.99,14150.74,1620],["2017-08-28",13807.99,14101.77,13710.06,14003.85,14660],["2017-08-29",13807.99,14101.77,13465.24,13465.24,23260],["2017-08-30",13905.92,13905.92,13269.38,13661.09,16624],["2017-08-31",13661.09,13661.09,13465.24,13661.09,19100],["2017-09-01",13563.17,13661.09,13318.34,13661.09,14800],["2017-09-05",13465.24,13612.13,13416.27,13416.27,13426],["2017-09-06",13416.27,13416.27,13269.38,13269.38,14480],["2017-09-07",13269.38,13416.27,13269.38,13416.27,16500],["2017-09-08",13318.34,13514.2,13318.34,13514.2,27900],["2017-09-11",13563.17,13563.17,13465.24,13465.24,10836],["2017-09-12",13416.27,13661.09,13416.27,13661.09,17200],["2017-09-13",13661.09,13759.02,13661.09,13759.02,3300],["2017-09-14",13759.02,13759.02,13661.09,13661.09,39519],["2017-09-15",13661.09,13661.09,13661.09,13661.09,15000],["2017-09-18",13661.09,13661.09,13612.13,13612.13,2000],["2017-09-19",13514.2,13563.17,13465.24,13563.17,1400],["2017-09-20",13514.2,13514.2,13465.24,13465.24,1900],["2017-09-21",14297.63,14297.63,14101.77,14101.77,300],["2017-09-22",14003.85,14052.81,13710.06,13954.88,1800],["2017-09-25",13710.06,13905.92,13514.2,13710.06,3912],["2017-09-26",13710.06,13710.06,13514.2,13514.2,3025],["2017-09-27",13710.06,13710.06,13514.2,13563.17,4200],["2017-09-28",13514.2,13563.17,13514.2,13514.2,8550],["2017-09-29",13759.02,13759.02,13367.31,13465.24,10112],["2017-10-02",13465.24,13612.13,13465.24,13563.17,3000],["2017-10-03",13954.88,14689.35,13954.88,14689.35,390],["2017-10-04",13514.2,13905.92,13465.24,13465.24,4000],["2017-10-05",13465.24,13465.24,13465.24,13465.24,3000],["2017-10-06",13465.24,13465.24,12143.2,13465.24,11700],["2017-10-09",13465.24,13465.24,13416.27,13465.24,7200],["2017-10-10",13416.27,13416.27,13416.27,13416.27,1130],["2017-10-11",13416.27,13416.27,13318.34,13318.34,1500],["2017-10-12",13318.34,13416.27,13318.34,13416.27,1000],["2017-10-13",13318.34,13416.27,13220.41,13416.27,13450],["2017-10-16",13563.17,13710.06,13220.41,13465.24,12300],["2017-10-17",13318.34,13416.27,13220.41,13269.38,3000],["2017-10-18",13465.24,13465.24,13269.38,13416.27,6800],["2017-10-19",13269.38,13269.38,13269.38,13269.38,5400],["2017-10-20",13269.38,13367.31,13122.48,13367.31,15800],["2017-10-23",13171.45,13220.41,13122.48,13122.48,9300],["2017-10-24",13122.48,13122.48,12975.59,13024.56,6616],["2017-10-25",12975.59,13073.52,12730.77,13073.52,21284],["2017-10-26",12828.7,12926.63,12632.84,12632.84,41600],["2017-10-27",12877.66,12877.66,12388.02,12388.02,29600],["2017-10-30",13024.56,13024.56,12436.98,12730.77,2934],["2017-10-31",12877.66,13024.56,12730.77,12975.59,4400],["2017-11-01",12730.77,12730.77,12730.77,12730.77,5310],["2017-11-02",12730.77,12730.77,12290.09,12290.09,2200],["2017-11-03",12730.77,12730.77,12241.12,12632.84,24200],["2017-11-06",12388.02,12975.59,12241.12,12926.63,6600],["2017-11-07",12730.77,12877.66,12583.88,12877.66,800],["2017-11-08",12730.77,12877.66,12485.95,12877.66,3148],["2017-11-09",12730.77,12779.73,12485.95,12779.73,2842],["2017-11-10",12730.77,12877.66,12485.95,12779.73,10770],["2017-11-13",12730.77,12828.7,12730.77,12828.7,8500],["2017-11-14",12730.77,12828.7,12730.77,12779.73,2900],["2017-11-15",12828.7,12828.7,12730.77,12779.73,4860],["2017-11-16",12779.73,12828.7,12779.73,12779.73,2600],["2017-11-17",12828.7,12877.66,12828.7,12877.66,2101],["2017-11-20",12877.66,12877.66,12877.66,12877.66,1350],["2017-11-21",12877.66,14101.77,12877.66,14101.77,4529],["2017-11-22",13318.34,13318.34,13122.48,13122.48,1906],["2017-11-23",13171.45,13220.41,13073.52,13171.45,8100],["2017-11-24",13122.48,13171.45,13073.52,13171.45,10029],["2017-11-27",13171.45,13171.45,13073.52,13122.48,17900],["2017-11-28",13269.38,13612.13,13073.52,13171.45,22000],["2017-11-29",13122.48,13122.48,12877.66,13073.52,22320],["2017-11-30",13175.26,13175.26,13073.52,13073.52,16155],["2017-12-01",13073.52,13226.13,13073.52,13226.13,5300],["2017-12-04",13073.52,13175.26,11903.52,13073.52,29660],["2017-12-05",12768.3,13175.26,12666.56,13175.26,20100],["2017-12-06",12717.43,13124.39,12666.56,13124.39,7100],["2017-12-07",12819.17,12819.17,12717.43,12717.43,8080],["2017-12-08",12717.43,12971.78,12717.43,12971.78,2954],["2017-12-11",12819.17,12920.91,12717.43,12920.91,8940],["2017-12-12",12717.43,12920.91,12717.43,12717.43,10935],["2017-12-13",12920.91,13124.39,12819.17,12971.78,15135],["2017-12-14",12971.78,13277.0,12971.78,13277.0,45000],["2017-12-15",12971.78,13175.26,12971.78,13175.26,2400],["2017-12-18",12971.78,13175.26,12920.91,13175.26,4549],["2017-12-19",12971.78,13124.39,12717.43,13124.39,5140],["2017-12-20",13226.13,13226.13,13226.13,13226.13,2530],["2017-12-21",13226.13,13226.13,13022.65,13022.65,6760],["2017-12-22",12920.91,13327.87,12717.43,13175.26,24300],["2017-12-25",13277.0,13277.0,12920.91,12920.91,4500],["2017-12-26",13022.65,13022.65,13022.65,13022.65,220],["2017-12-27",13022.65,13734.83,13022.65,13734.83,31650],["2017-12-28",13734.83,14243.52,13327.87,13683.96,4100],["2017-12-29",14141.78,14752.22,13683.96,13683.96,2100],["2018-01-02",13480.48,13582.22,13378.74,13582.22,3613],["2018-01-03",13378.74,13378.74,12819.17,13226.13,6710],["2018-01-04",13175.26,13226.13,13124.39,13226.13,4400],["2018-01-05",13582.22,13989.18,13022.65,13683.96,6300],["2018-01-08",13327.87,13327.87,13226.13,13226.13,2620],["2018-01-09",13734.83,13734.83,13073.52,13480.48,5920],["2018-01-10",13734.83,13734.83,13022.65,13633.09,33114],["2018-01-11",13734.83,14243.52,13429.61,14141.78,62716],["2018-01-12",14141.78,14141.78,13734.83,13938.31,12518],["2018-01-15",13734.83,13734.83,13531.35,13734.83,21000],["2018-01-16",13633.09,13633.09,13327.87,13327.87,26600],["2018-01-17",13327.87,13378.74,13277.0,13327.87,15412],["2018-01-18",13785.7,13785.7,13175.26,13226.13,40800],["2018-01-19",13633.09,13633.09,13124.39,13124.39,26640],["2018-01-22",13734.83,13734.83,12920.91,13226.13,15900],["2018-01-23",13734.83,13734.83,12971.78,13429.61,36998],["2018-01-24",13480.48,13480.48,12920.91,12920.91,45700],["2018-01-25",13429.61,13429.61,12870.04,12971.78,46800],["2018-01-26",12870.04,12920.91,12717.43,12717.43,36600],["2018-01-29",12870.04,12870.04,12666.56,12717.43,36120],["2018-01-30",13175.26,13175.26,12564.82,12564.82,23400],["2018-01-31",13175.26,13175.26,12564.82,12717.43,7600],["2018-02-01",13073.52,13073.52,12615.69,12717.43,4100],["2018-02-02",13073.52,13073.52,12564.82,12717.43,14601],["2018-02-05",13124.39,13480.48,12564.82,13175.26,7000],["2018-02-06",12564.82,13124.39,12208.74,12768.3,19800],["2018-02-07",13226.13,13226.13,12463.08,12870.04,12500],["2018-02-08",12870.04,12870.04,12513.95,12564.82,13700],["2018-02-09",13226.13,13226.13,12463.08,12717.43,27360],["2018-02-12",13175.26,13175.26,12717.43,13073.52,8700],["2018-02-13",13073.52,13073.52,13073.52,13073.52,500],["2018-02-21",12768.3,13073.52,12768.3,13073.52,5600],["2018-02-22",12768.3,12768.3,12768.3,12768.3,2700],["2018-02-23",12768.3,12870.04,12666.56,12870.04,1600],["2018-02-26",13226.13,13226.13,12870.04,12870.04,4800],["2018-02-27",13226.13,13226.13,12768.3,12768.3,4000],["2018-02-28",13124.39,13633.09,12768.3,12971.78,1600],["2018-03-01",12920.91,12920.91,12615.69,12615.69,5100],["2018-03-02",12920.91,12920.91,12615.69,12615.69,24400],["2018-03-05",12615.69,12717.43,12615.69,12666.56,25800],["2018-03-06",12920.91,13226.13,12615.69,12615.69,11105],["2018-03-07",12971.78,12971.78,12564.82,12564.82,17004],["2018-03-08",12564.82,12870.04,12564.82,12870.04,8130],["2018-03-09",12717.43,12717.43,12564.82,12717.43,43300],["2018-03-12",12564.82,12920.91,12564.82,12717.43,1600],["2018-03-13",12666.56,12870.04,12615.69,12615.69,11700],["2018-03-14",12615.69,12666.56,12564.82,12564.82,14900],["2018-03-15",12615.69,12717.43,12615.69,12717.43,14800],["2018-03-16",12666.56,12666.56,12666.56,12666.56,10700],["2018-03-19",12717.43,12870.04,12666.56,12666.56,1700],["2018-03-20",12768.3,12768.3,12666.56,12666.56,7480],["2018-03-21",12666.56,12666.56,12615.69,12666.56,18900],["2018-03-22",12615.69,12819.17,12615.69,12615.69,10720],["2018-03-23",12666.56,12717.43,12564.82,12717.43,14302],["2018-03-26",12870.04,12870.04,12717.43,12717.43,600],["2018-03-27",12717.43,12717.43,12666.56,12666.56,12100],["2018-03-28",12717.43,12819.17,12666.56,12666.56,11610],["2018-03-29",12666.56,12717.43,12615.69,12717.43,11200],["2018-03-30",12666.56,12666.56,12666.56,12666.56,3500],["2018-04-02",12717.43,12920.91,12666.56,12920.91,13500],["2018-04-03",12768.3,12768.3,12768.3,12768.3,300],["2018-04-04",12717.43,12717.43,12717.43,12717.43,1700],["2018-04-05",12666.56,12666.56,12615.69,12615.69,14400],["2018-04-06",12666.56,12666.56,12666.56,12666.56,14200],["2018-04-09",12666.56,12717.43,12666.56,12717.43,18300],["2018-04-10",12666.56,12717.43,12666.56,12717.43,5100],["2018-04-11",12717.43,12717.43,12615.69,12666.56,13300],["2018-04-12",12717.43,12717.43,12615.69,12717.43,27100],["2018-04-13",12717.43,13378.74,12615.69,12971.78,17300],["2018-04-16",12717.43,12717.43,12564.82,12564.82,25200],["2018-04-17",12819.17,12971.78,12615.69,12615.69,9740],["2018-04-18",12971.78,12971.78,12615.69,12615.69,3800],["2018-04-19",12819.17,12819.17,12615.69,12615.69,1800],["2018-04-20",12615.69,12615.69,12615.69,12615.69,0],["2018-04-23",12819.17,12819.17,12564.82,12564.82,8400],["2018-04-24",11547.43,12971.78,11547.43,12564.82,3400],["2018-04-26",12564.82,12564.82,12564.82,12564.82,0],["2018-04-27",12361.34,12819.17,12361.34,12768.3,5000],["2018-05-02",13734.83,13734.83,13734.83,13734.83,50000],["2018-05-03",12768.3,13429.61,12564.82,13277.0,2200],["2018-05-04",13226.13,13226.13,12717.43,12717.43,9000],["2018-05-07",12717.43,12717.43,12717.43,12717.43,4500],["2018-05-08",12717.43,13226.13,11649.17,11649.17,50800],["2018-05-09",12208.74,12615.69,12208.74,12513.95,3800],["2018-05-10",12513.95,12513.95,12513.95,12513.95,100],["2018-05-11",12412.21,12412.21,12157.87,12361.34,5100],["2018-05-14",12361.34,12361.34,12361.34,12361.34,0],["2018-05-15",12208.74,12717.43,12208.74,12615.69,2500],["2018-05-16",12513.95,12513.95,12208.74,12463.08,1200],["2018-05-17",12463.08,12463.08,12463.08,12463.08,0],["2018-05-18",12208.74,12208.74,12208.74,12208.74,4000],["2018-05-21",12361.34,12361.34,12208.74,12361.34,2500],["2018-05-22",11191.34,12361.34,11191.34,12361.34,140200],["2018-05-23",12361.34,12361.34,12361.34,12361.34,0],["2018-05-24",11496.56,12107.0,11496.56,12107.0,7200],["2018-05-25",12056.13,12056.13,11700.04,11700.04,1000],["2018-05-28",11700.04,11700.04,11293.08,11293.08,8100],["2018-05-29",11293.08,11649.17,11293.08,11598.3,3800],["2018-05-30",11394.82,11598.3,11343.95,11394.82,5300],["2018-05-31",11394.82,11903.52,11394.82,11801.78,3500],["2018-06-01",11852.65,11852.65,11700.04,11700.04,1400],["2018-06-04",11700.04,11903.52,11700.04,11750.91,11200],["2018-06-05",11852.65,12107.0,11750.91,12107.0,1400],["2018-06-06",11852.65,12107.0,11852.65,12107.0,600],["2018-06-07",11954.39,12005.26,11954.39,12005.26,4100],["2018-06-08",11954.39,12361.34,11954.39,12361.34,5000],["2018-06-11",12361.34,12361.34,12361.34,12361.34,600],["2018-06-12",12361.34,12361.34,12208.74,12208.74,4900],["2018-06-13",12615.69,12615.69,12615.69,12615.69,100],["2018-06-14",12208.74,12564.82,12208.74,12564.82,1100],["2018-06-15",12564.82,12564.82,12564.82,12564.82,0],["2018-06-18",12564.82,12615.69,12208.74,12463.08,1000],["2018-06-19",12208.74,12208.74,12208.74,12208.74,5900],["2018-06-20",12208.74,12412.21,12208.74,12412.21,1100],["2018-06-21",12361.34,12361.34,12361.34,12361.34,200],["2018-06-22",13011.94,13011.94,12469.78,12469.78,500],["2018-06-25",11277.02,12740.86,11277.02,12686.64,2000],["2018-06-26",12686.64,12686.64,12686.64,12686.64,0],["2018-06-27",12686.64,12686.64,12686.64,12686.64,0],["2018-06-28",12686.64,12686.64,12686.64,12686.64,0],["2018-06-29",11493.88,12686.64,11493.88,12686.64,200],["2018-07-02",12686.64,12686.64,11602.31,12307.13,400],["2018-07-03",11927.61,12252.91,11927.61,11927.61,2000],["2018-07-04",12252.91,12252.91,11710.75,12252.91,1800],["2018-07-05",11764.96,12307.13,11764.96,12307.13,200],["2018-07-06",12903.51,12903.51,12903.51,12903.51,100],["2018-07-09",11710.75,12740.86,11656.53,12198.69,16500],["2018-07-10",12198.69,12198.69,12198.69,12198.69,0],["2018-07-11",13283.02,13283.02,11710.75,11710.75,2100],["2018-07-12",11764.96,12090.26,11114.37,11548.1,2400],["2018-07-13",11385.45,11385.45,11114.37,11385.45,5900],["2018-07-16",11873.4,11927.61,11385.45,11927.61,2800],["2018-07-17",11873.4,11927.61,11873.4,11873.4,3200],["2018-07-18",12144.48,12144.48,11656.53,11873.4,10700],["2018-07-19",12090.26,12090.26,11656.53,12090.26,5200],["2018-07-20",12036.05,12036.05,11710.75,11927.61,4700],["2018-07-23",12036.05,12036.05,11710.75,11927.61,4600],["2018-07-24",11710.75,11981.83,11385.45,11981.83,4700],["2018-07-25",11439.67,11927.61,11385.45,11927.61,2100],["2018-07-26",12307.13,12307.13,12307.13,12307.13,100],["2018-07-27",12036.05,12252.91,11493.88,12198.69,2000],["2018-07-30",12198.69,12198.69,12198.69,12198.69,0],["2018-07-31",11548.1,11927.61,11548.1,11602.31,700],["2018-08-01",11710.75,11710.75,11710.75,11710.75,200],["2018-08-02",12036.05,12036.05,12036.05,12036.05,100],["2018-08-03",12361.34,12523.99,11927.61,11927.61,1300],["2018-08-06",12144.48,12523.99,11927.61,11927.61,2300],["2018-08-07",12307.13,12307.13,11385.45,11656.53,6000],["2018-08-08",11385.45,12198.69,11385.45,11656.53,7300],["2018-08-09",11656.53,11927.61,11493.88,11493.88,6600],["2018-08-10",11602.31,11927.61,11602.31,11927.61,300],["2018-08-13",11927.61,11927.61,11927.61,11927.61,0],["2018-08-14",11927.61,11927.61,11927.61,11927.61,0],["2018-08-15",11927.61,13011.94,11710.75,11710.75,6800],["2018-08-16",12415.56,12469.78,11331.23,12252.91,8900],["2018-08-17",12252.91,12252.91,12252.91,12252.91,0],["2018-08-20",12957.72,12957.72,12252.91,12415.56,2500],["2018-08-21",12252.91,12252.91,11927.61,12198.69,4300],["2018-08-22",12198.69,12198.69,12198.69,12198.69,6600],["2018-08-23",12144.48,12198.69,12144.48,12198.69,5300],["2018-08-24",12198.69,12198.69,12198.69,12198.69,2400],["2018-08-27",12415.56,12415.56,12198.69,12198.69,4400],["2018-08-28",12415.56,12415.56,12198.69,12198.69,4500],["2018-08-29",12252.91,12252.91,12036.05,12036.05,300],["2018-08-30",12036.05,12036.05,11927.61,12036.05,5200],["2018-08-31",12469.78,12469.78,12198.69,12198.69,1200],["2018-09-04",12469.78,12469.78,12469.78,12469.78,100],["2018-09-05",11981.83,11981.83,11981.83,11981.83,2400],["2018-09-06",12198.69,12198.69,12198.69,12198.69,1400],["2018-09-07",12198.69,12198.69,12198.69,12198.69,2900],["2018-09-10",12198.69,12198.69,12198.69,12198.69,1400],["2018-09-11",11710.75,12144.48,11656.53,12144.48,6800],["2018-09-12",12144.48,12144.48,12144.48,12144.48,0],["2018-09-13",12307.13,12523.99,12144.48,12523.99,4800],["2018-09-14",12469.78,13770.97,12469.78,13770.97,39800],["2018-09-17",14475.78,14475.78,13554.11,14150.49,23000],["2018-09-18",13662.54,13825.19,13554.11,13825.19,1700],["2018-09-19",13825.19,14963.73,13608.32,13825.19,5400],["2018-09-20",13825.19,14096.27,13554.11,13770.97,5800],["2018-09-21",14584.22,14963.73,13554.11,14096.27,16200],["2018-09-24",14530.0,14530.0,14258.92,14258.92,6800],["2018-09-25",14530.0,14638.43,14258.92,14638.43,45800],["2018-09-26",14475.78,14638.43,14475.78,14638.43,44100],["2018-09-27",14584.22,14584.22,14367.35,14584.22,21400],["2018-09-28",14855.3,14855.3,14584.22,14584.22,3100],["2018-10-01",14801.08,14801.08,14584.22,14584.22,5900],["2018-10-02",14584.22,14638.43,14584.22,14584.22,7000],["2018-10-03",14584.22,14801.08,14584.22,14638.43,6700],["2018-10-04",14909.52,15072.17,14692.65,14909.52,13800],["2018-10-05",15072.17,15505.9,14692.65,15126.38,12100],["2018-10-08",14692.65,15180.6,14692.65,15072.17,19100],["2018-10-09",14692.65,15126.38,14638.43,15126.38,9500],["2018-10-10",14746.87,15126.38,14638.43,14963.73,23100],["2018-10-11",14909.52,14963.73,14150.49,14801.08,21200],["2018-10-12",14638.43,14801.08,14421.57,14746.87,10600],["2018-10-15",14746.87,14963.73,14692.65,14801.08,14700],["2018-10-16",14746.87,14746.87,14638.43,14746.87,25200],["2018-10-17",14692.65,14692.65,14692.65,14692.65,15300],["2018-10-18",14963.73,14963.73,14638.43,14692.65,7200],["2018-10-19",14909.52,16156.49,14692.65,15180.6,3300],["2018-10-22",14692.65,14692.65,14692.65,14692.65,32000],["2018-10-23",15180.6,15180.6,14367.35,14367.35,29300],["2018-10-24",14963.73,14963.73,14421.57,14801.08,6100],["2018-10-25",14638.43,14638.43,14421.57,14421.57,2500],["2018-10-26",14421.57,14909.52,14313.14,14801.08,1600],["2018-10-29",14801.08,14801.08,14530.0,14746.87,2000],["2018-10-30",14909.52,14909.52,14096.27,14692.65,6900],["2018-10-31",14746.87,14909.52,14638.43,14638.43,3200],["2018-11-01",14692.65,14692.65,14692.65,14692.65,400],["2018-11-02",14909.52,15126.38,14367.35,14367.35,3800],["2018-11-05",14638.43,14909.52,14367.35,14801.08,15500],["2018-11-06",14801.08,14801.08,14801.08,14801.08,0],["2018-11-07",14367.35,14746.87,14367.35,14638.43,1100],["2018-11-08",14638.43,14638.43,14638.43,14638.43,900],["2018-11-09",15180.6,15180.6,15180.6,15180.6,100],["2018-11-12",14421.57,14909.52,14421.57,14909.52,2100],["2018-11-13",14909.52,14909.52,14909.52,14909.52,0],["2018-11-14",14909.52,14909.52,14909.52,14909.52,0],["2018-11-15",14367.35,14855.3,13608.32,14855.3,1300],["2018-11-16",14855.3,15017.95,14855.3,15017.95,402],["2018-11-19",14909.52,14909.52,14909.52,14909.52,400],["2018-11-20",14909.52,14909.52,14909.52,14909.52,0],["2018-11-21",14909.52,14909.52,14909.52,14909.52,0],["2018-11-22",14584.22,14584.22,14584.22,14584.22,200],["2018-11-23",15247.14,15247.14,14915.68,14915.68,1600],["2018-11-26",14915.68,14970.92,14252.76,14252.76,2700],["2018-11-27",15247.14,15247.14,15247.14,15247.14,100],["2018-11-28",13866.06,15191.89,13866.06,15191.89,200],["2018-11-29",14639.46,15191.89,14639.46,15136.65,3300],["2018-11-30",15136.65,15136.65,14970.92,14970.92,4300],["2018-12-03",14970.92,14970.92,14363.24,14915.68,3000],["2018-12-04",14915.68,14915.68,14915.68,14915.68,1800],["2018-12-05",15412.87,15412.87,14915.68,14915.68,900],["2018-12-06",14915.68,15247.14,14915.68,14915.68,2600],["2018-12-07",14915.68,14915.68,14473.73,14860.43,4100],["2018-12-10",15302.38,15302.38,14473.73,14860.43,3300],["2018-12-11",15247.14,15247.14,14749.95,14749.95,1900],["2018-12-12",14915.68,14915.68,14639.46,14805.19,6000],["2018-12-13",15247.14,15247.14,14805.19,14805.19,600],["2018-12-14",13866.06,15468.11,13866.06,14915.68,1200],["2018-12-17",14915.68,14915.68,14915.68,14915.68,1000],["2018-12-18",14915.68,15136.65,13534.6,13534.6,15000],["2018-12-19",14584.22,14584.22,14142.27,14308.0,6500],["2018-12-20",15247.14,15247.14,14363.24,14694.7,1500],["2018-12-21",14363.24,15302.38,14363.24,14805.19,3800],["2018-12-24",15247.14,15247.14,15247.14,15247.14,600],["2018-12-25",14694.7,15247.14,14694.7,15247.14,700],["2018-12-26",16572.97,16572.97,16572.97,16572.97,100],["2018-12-27",16572.97,16572.97,16572.97,16572.97,0],["2018-12-28",14915.68,15412.87,14915.68,14915.68,700],["2019-01-02",13424.11,15302.38,13424.11,15302.38,200],["2019-01-03",13866.06,15965.3,13866.06,15965.3,200],["2019-01-04",14418.49,15799.57,14418.49,15081.41,52100],["2019-01-07",14473.73,14749.95,14473.73,14749.95,300],["2019-01-08",14860.43,14860.43,14860.43,14860.43,100],["2019-01-09",14860.43,14860.43,14860.43,14860.43,0],["2019-01-10",14860.43,14860.43,14860.43,14860.43,0],["2019-01-11",14860.43,14860.43,14860.43,14860.43,0],["2019-01-14",14860.43,14860.43,14860.43,14860.43,0],["2019-01-15",14860.43,14860.43,14860.43,14860.43,0],["2019-01-16",14528.97,14528.97,14528.97,14528.97,1000],["2019-01-17",14528.97,14860.43,14528.97,14860.43,1300],["2019-01-18",14860.43,14860.43,14860.43,14860.43,0],["2019-01-21",13589.84,15136.65,13589.84,15136.65,200],["2019-01-22",13645.08,15136.65,13645.08,15136.65,200],["2019-01-23",13921.3,14915.68,13921.3,14915.68,200],["2019-01-24",13921.3,14860.43,13921.3,14860.43,200],["2019-01-25",14860.43,14860.43,14860.43,14860.43,0],["2019-01-28",14860.43,14860.43,14860.43,14860.43,0],["2019-01-29",14860.43,14860.43,14860.43,14860.43,0],["2019-01-30",13424.11,14694.7,13424.11,14694.7,200],["2019-01-31",14087.03,14087.03,14087.03,14087.03,100],["2019-02-01",14528.97,15468.11,14528.97,15468.11,1000],["2019-02-11",15468.11,15468.11,15468.11,15468.11,0],["2019-02-12",15468.11,15468.11,15468.11,15468.11,0],["2019-02-13",13976.54,15468.11,13976.54,15468.11,1100],["2019-02-14",15468.11,15468.11,15468.11,15468.11,0],["2019-02-15",15357.62,15357.62,15357.62,15357.62,1200],["2019-02-18",15357.62,15357.62,15357.62,15357.62,0],["2019-02-19",13976.54,15910.06,13976.54,15357.62,1400],["2019-02-20",15357.62,15357.62,15357.62,15357.62,0],["2019-02-21",14418.49,15136.65,14418.49,15136.65,400],["2019-02-22",14308.0,15247.14,14252.76,15247.14,2500],["2019-02-25",15302.38,15302.38,15302.38,15302.38,1700],["2019-02-26",15302.38,15302.38,15302.38,15302.38,0],["2019-02-27",14363.24,15191.89,14363.24,15081.41,2400],["2019-02-28",15081.41,15081.41,15081.41,15081.41,0],["2019-03-01",15302.38,15302.38,15302.38,15302.38,100],["2019-03-04",14749.95,15468.11,14528.97,15302.38,2300],["2019-03-05",15026.16,15247.14,15026.16,15081.41,1300],["2019-03-06",14418.49,15247.14,14418.49,15247.14,300],["2019-03-07",14915.68,14915.68,14915.68,14915.68,100],["2019-03-08",14639.46,15468.11,14639.46,15468.11,2100],["2019-03-11",14473.73,15026.16,14473.73,15026.16,300],["2019-03-12",15026.16,15026.16,15026.16,15026.16,0],["2019-03-13",15026.16,15026.16,15026.16,15026.16,0],["2019-03-14",14970.92,15412.87,14970.92,15412.87,200],["2019-03-15",15412.87,15412.87,15412.87,15412.87,0],["2019-03-18",15412.87,15412.87,15412.87,15412.87,0],["2019-03-19",15412.87,15412.87,15412.87,15412.87,0],["2019-03-20",13921.3,16849.19,13921.3,16849.19,900],["2019-03-21",15191.89,15412.87,15191.89,15412.87,200],["2019-03-22",13921.3,15412.87,13921.3,15412.87,200],["2019-03-25",15523.35,15523.35,15523.35,15523.35,100],["2019-03-26",13976.54,15412.87,13976.54,14915.68,300],["2019-03-27",14915.68,14915.68,14915.68,14915.68,0],["2019-03-28",15026.16,15468.11,15026.16,15468.11,300],["2019-03-29",15412.87,15468.11,15302.38,15468.11,3400],["2019-04-01",15468.11,15468.11,15468.11,15468.11,0],["2019-04-02",14915.68,15357.62,14915.68,15357.62,400],["2019-04-03",15357.62,15357.62,15357.62,15357.62,0],["2019-04-04",15357.62,15357.62,15357.62,15357.62,0],["2019-04-05",15357.62,15357.62,15357.62,15357.62,0],["2019-04-08",15633.84,15633.84,15633.84,15633.84,100],["2019-04-09",15191.89,15191.89,15191.89,15191.89,100],["2019-04-10",15468.11,15689.08,15468.11,15689.08,200],["2019-04-11",14418.49,15302.38,14418.49,15302.38,1100],["2019-04-12",15468.11,15744.33,14915.68,15191.89,1300],["2019-04-16",15191.89,15191.89,15191.89,15191.89,0],["2019-04-17",14087.03,15247.14,14087.03,15247.14,1400],["2019-04-18",15247.14,15247.14,15247.14,15247.14,0],["2019-04-19",15247.14,15247.14,15247.14,15247.14,0],["2019-04-22",15247.14,15247.14,15247.14,15247.14,0],["2019-04-23",13755.57,14915.68,13755.57,14860.43,1300],["2019-04-24",15468.11,15468.11,15468.11,15468.11,100],["2019-04-25",13921.3,15744.33,13921.3,14860.43,2300],["2019-04-26",15026.16,15026.16,14915.68,14915.68,3600],["2019-05-02",14915.68,14915.68,14915.68,14915.68,0],["2019-05-03",15026.16,15468.11,14363.24,14473.73,7200],["2019-05-06",15191.89,15191.89,15191.89,15191.89,100],["2019-05-07",14142.27,15081.41,14142.27,14805.19,1800],["2019-05-08",14418.49,14418.49,14363.24,14363.24,400],["2019-05-09",14749.95,14749.95,14749.95,14749.95,100],["2019-05-10",14197.51,14363.24,14142.27,14363.24,2100],["2019-05-13",14584.22,14860.43,14584.22,14860.43,200],["2019-05-14",13424.11,14749.95,13424.11,14197.51,4500],["2019-05-15",14528.97,14528.97,13755.57,14031.79,6000],["2019-05-16",14418.49,14418.49,14031.79,14031.79,2000],["2019-05-17",14252.76,14252.76,13700.33,14087.03,1500],["2019-05-20",14031.79,14087.03,14031.79,14087.03,700],["2019-05-21",14473.73,14473.73,14473.73,14473.73,100],["2019-05-22",14087.03,14087.03,14087.03,14087.03,700],["2019-05-23",14031.79,14528.97,14031.79,14528.97,200],["2019-05-24",14915.68,15744.33,14142.27,14142.27,700],["2019-05-27",14860.43,14860.43,14308.0,14308.0,500],["2019-05-28",14639.46,14639.46,14308.0,14308.0,600],["2019-05-29",14860.43,14860.43,14308.0,14418.49,1400],["2019-05-30",14142.27,14860.43,13700.33,14087.03,900],["2019-05-31",14639.46,14639.46,14087.03,14087.03,700],["2019-06-03",14639.46,14639.46,14308.0,14308.0,1400],["2019-06-04",14308.0,14308.0,14087.03,14308.0,5800],["2019-06-05",14308.0,14363.24,14142.27,14308.0,7500],["2019-06-06",14749.95,14749.95,14308.0,14308.0,13100],["2019-06-07",14584.22,14584.22,14308.0,14308.0,1500],["2019-06-10",14694.7,14694.7,14308.0,14363.24,10200],["2019-06-11",14308.0,14363.24,14308.0,14363.24,9000],["2019-06-12",14308.0,14584.22,14308.0,14528.97,25200],["2019-06-13",14528.97,14694.7,14528.97,14694.7,7900],["2019-06-14",14694.7,16020.54,14694.7,15910.06,17800],["2019-06-17",15799.57,15910.06,15357.62,15468.11,35000],["2019-06-18",15910.06,15910.06,15468.11,15468.11,6200],["2019-06-19",15523.35,15578.6,15468.11,15523.35,63200],["2019-06-20",15854.81,15854.81,15523.35,15578.6,9500],["2019-06-21",15578.6,16462.49,15523.35,15523.35,31600],["2019-06-24",16517.73,16517.73,15578.6,15965.3,5400],["2019-06-25",15965.3,16020.54,15965.3,15965.3,7200],["2019-06-26",16517.73,16517.73,15965.3,16075.79,46200],["2019-06-27",16296.76,16296.76,15965.3,16075.79,112100],["2019-06-28",16308.77,16308.77,16075.79,16075.79,67400],["2019-07-01",16425.26,16425.26,16075.79,16075.79,398200],["2019-07-02",17007.71,17473.68,16075.79,16250.52,89800],["2019-07-03",16075.79,16308.77,16075.79,16308.77,304500],["2019-07-04",16308.77,16367.01,16308.77,16308.77,37900],["2019-07-05",16367.01,16483.5,16367.01,16483.5,12500],["2019-07-08",16600.0,16600.0,16308.77,16600.0,69800],["2019-07-09",16832.98,16832.98,16600.0,16600.0,6800],["2019-07-10",16600.0,16891.22,16600.0,16600.0,11400],["2019-07-11",16716.49,16891.22,16716.49,16891.22,27200],["2019-07-12",16891.22,16891.22,16891.22,16891.22,7900],["2019-07-15",16891.22,17007.71,16891.22,17007.71,14300],["2019-07-16",17065.96,17182.45,17065.96,17124.21,12700],["2019-07-17",17007.71,17298.94,17007.71,17240.7,13800],["2019-07-18",17357.19,18056.14,17298.94,17298.94,500],["2019-07-19",17240.7,17357.19,17240.7,17357.19,16900],["2019-07-22",17357.19,17357.19,17357.19,17357.19,0],["2019-07-23",17182.45,17182.45,17182.45,17182.45,7700],["2019-07-24",17357.19,17357.19,17357.19,17357.19,100],["2019-07-25",17357.19,17415.43,17357.19,17357.19,18000],["2019-07-26",17473.68,17473.68,17473.68,17473.68,6600],["2019-07-29",17415.43,17473.68,17415.43,17415.43,15500],["2019-07-30",17473.68,18929.82,17473.68,18522.1,1500],["2019-07-31",18463.85,20327.71,16716.49,18463.85,19600],["2019-08-01",16891.22,17415.43,16891.22,17415.43,200],["2019-08-02",18056.14,18638.59,16367.01,16891.22,2300],["2019-08-05",17357.19,17357.19,17298.94,17357.19,300],["2019-08-06",17298.94,17298.94,16600.0,17298.94,610],["2019-08-07",17298.94,17298.94,17298.94,17298.94,500],["2019-08-08",18347.36,18347.36,16891.22,17764.91,1500],["2019-08-09",17007.71,18056.14,17007.71,18056.14,2200],["2019-08-12",18056.14,18056.14,18056.14,18056.14,0],["2019-08-13",17007.71,17706.66,17007.71,17706.66,300],["2019-08-14",16075.79,17415.43,16075.79,17415.43,200],["2019-08-15",16075.79,17764.91,16075.79,17764.91,400],["2019-08-16",17706.66,18056.14,17007.71,17298.94,15000],["2019-08-19",18056.14,18056.14,16308.77,17298.94,14600],["2019-08-20",17706.66,17764.91,17473.68,17764.91,9600],["2019-08-21",17764.91,19512.28,16891.22,19046.31,1300],["2019-08-22",17182.45,18580.35,17182.45,18347.36,6100],["2019-08-23",18580.35,18580.35,16949.47,16949.47,500],["2019-08-26",18056.14,18056.14,16949.47,17007.71,4400],["2019-08-27",17764.91,18056.14,17764.91,18056.14,7400],["2019-08-28",18289.12,18638.59,17764.91,17764.91,3200],["2019-08-29",17997.89,18638.59,16832.98,16832.98,4400],["2019-08-30",18463.85,18463.85,17007.71,17065.96,1700],["2019-09-03",18347.36,18347.36,17065.96,17065.96,300],["2019-09-04",17939.64,17939.64,17648.42,17648.42,300],["2019-09-05",16600.0,16716.49,16600.0,16716.49,800],["2019-09-06",17415.43,17415.43,17415.43,17415.43,500],["2019-09-09",16949.47,19104.56,16891.22,18871.57,46000],["2019-09-10",18638.59,19104.56,18638.59,19104.56,1669536],["2019-09-11",17531.93,19221.05,17531.93,19221.05,1138507],["2019-09-12",19162.8,19512.28,19162.8,19512.28,62000],["2019-09-13",19512.28,19512.28,19512.28,19512.28,2200],["2019-09-16",19221.05,19512.28,18405.61,19512.28,9200],["2019-09-17",20618.94,21434.38,18405.61,19512.28,119400],["2019-09-18",19512.28,19803.5,18638.59,18638.59,35100],["2019-09-19",18638.59,18638.59,18638.59,18638.59,0],["2019-09-20",18638.59,20385.96,18638.59,20385.96,47000],["2019-09-23",20385.96,20385.96,19221.05,19279.29,12500],["2019-09-24",20211.22,20385.96,19279.29,19279.29,15300],["2019-09-25",20677.19,21026.66,19337.54,21026.66,88000],["2019-09-26",20968.42,20968.42,20968.42,20968.42,6800],["2019-09-27",20968.42,20968.42,20968.42,20968.42,2800],["2019-09-30",20385.96,20968.42,20385.96,20968.42,3900],["2019-10-01",20851.92,20968.42,20851.92,20968.42,20800],["2019-10-02",21026.66,21259.64,20968.42,21259.64,7400],["2019-10-03",20968.42,20968.42,20968.42,20968.42,1000],["2019-10-04",20385.96,21259.64,20385.96,21259.64,11100],["2019-10-07",20385.96,20385.96,20385.96,20385.96,300],["2019-10-08",20851.92,20968.42,20851.92,20968.42,500],["2019-10-09",20968.42,20968.42,20968.42,20968.42,0],["2019-10-10",20968.42,20968.42,20968.42,20968.42,1200],["2019-10-11",20968.42,20968.42,20968.42,20968.42,1900],["2019-10-14",20968.42,20968.42,20968.42,20968.42,150900],["2019-10-15",19337.54,20968.42,19279.29,20968.42,2012],["2019-10-16",20968.42,20968.42,20968.42,20968.42,0],["2019-10-17",20968.42,20968.42,20968.42,20968.42,0],["2019-10-18",20910.17,20968.42,20910.17,20968.42,1700],["2019-10-21",22774.03,22774.03,22774.03,22774.03,85051],["2019-10-22",20677.19,20677.19,20677.19,20677.19,550100],["2019-10-23",19570.52,20968.42,19570.52,19570.52,300],["2019-10-24",19337.54,20910.17,18347.36,20910.17,700],["2019-10-25",18988.07,20968.42,18929.82,18929.82,146900],["2019-10-28",18696.84,20618.94,17473.68,17473.68,7000],["2019-10-29",17473.68,17473.68,17473.68,17473.68,0],["2019-10-30",17473.68,17473.68,17473.68,17473.68,0],["2019-10-31",19162.8,19221.05,18172.63,18638.59,1700],["2019-11-01",20327.71,20327.71,18230.87,18230.87,4400],["2019-11-04",17298.94,18056.14,17298.94,18056.14,700],["2019-11-05",19395.78,19745.26,17531.93,17531.93,700],["2019-11-06",17997.89,19221.05,17531.93,17531.93,7100],["2019-11-07",17590.17,17590.17,17531.93,17531.93,800],["2019-11-08",17764.91,17764.91,17764.91,17764.91,100],["2019-11-11",18347.36,18638.59,17531.93,17531.93,8500],["2019-11-12",17531.93,17531.93,17531.93,17531.93,0],["2019-11-13",19046.31,19046.31,18114.38,18929.82,3100],["2019-11-14",17590.17,17590.17,17590.17,17590.17,500],["2019-11-15",18114.38,18929.82,18114.38,18114.38,3900],["2019-11-18",18638.59,19162.8,18638.59,19162.8,3300],["2019-11-19",19162.8,19162.8,17706.66,19162.8,3400],["2019-11-20",19162.8,19221.05,17823.15,17823.15,3000],["2019-11-21",18638.59,18929.82,18638.59,18929.82,4500],["2019-11-22",18871.57,19221.05,18871.57,19221.05,300],["2019-11-25",19337.54,19337.54,19221.05,19221.05,1324500],["2019-11-26",19395.78,19395.78,19395.78,19395.78,8900],["2019-11-27",19395.78,20211.22,19395.78,20211.22,900],["2019-11-28",18289.12,18522.1,18289.12,18522.1,400],["2019-11-29",18696.84,18696.84,18696.84,18696.84,100],["2019-12-02",19221.05,20502.45,19221.05,20444.21,12800],["2019-12-03",20152.98,22482.8,20152.98,22482.8,23900],["2019-12-04",23181.75,24696.13,22482.8,24579.64,138520],["2019-12-05",24055.43,27025.96,24055.43,26851.22,73000],["2019-12-06",24579.64,29530.52,24579.64,29414.03,78800],["2019-12-09",29414.03,30287.71,29122.8,29996.48,99600],["2019-12-10",27084.2,29122.8,27025.96,27084.2,2179620],["2019-12-11",24579.64,26385.26,24463.15,24463.15,5400],["2019-12-12",24463.15,26501.75,24463.15,26501.75,200],["2019-12-13",26501.75,26501.75,24011.65,24011.65,1600],["2019-12-16",24604.53,24604.53,24011.65,24011.65,1041020],["2019-12-17",26383.17,26383.17,26323.88,26383.17,4800],["2019-12-18",26679.61,28754.69,24900.97,24900.97,700],["2019-12-19",24900.97,24960.26,24900.97,24960.26,1600],["2019-12-20",24960.26,25197.41,24960.26,25197.41,184400],["2019-12-23",27272.49,27687.51,23122.33,23122.33,47800],["2019-12-24",23181.62,25434.56,23122.33,25434.56,1200],["2019-12-25",27865.37,27924.66,27568.93,27924.66,11000],["2019-12-26",27924.66,27924.66,26679.61,27272.49,13400],["2019-12-27",27035.34,27272.49,26679.61,27272.49,15800],["2019-12-30",27213.2,27272.49,27213.2,27272.49,17100],["2019-12-31",27272.49,27272.49,27272.49,27272.49,0],["2020-01-02",27272.49,27272.49,27272.49,27272.49,15400],["2020-01-03",27213.2,27272.49,27213.2,27272.49,11200],["2020-01-06",26679.61,27272.49,26679.61,27272.49,10100],["2020-01-07",27272.49,27272.49,27272.49,27272.49,5000],["2020-01-08",27272.49,27272.49,27272.49,27272.49,18100],["2020-01-09",27272.49,27272.49,27272.49,27272.49,7100],["2020-01-10",27272.49,27272.49,27272.49,27272.49,6000],["2020-01-13",27272.49,27568.93,27272.49,27568.93,2500],["2020-01-14",27568.93,27568.93,27568.93,27568.93,100],["2020-01-15",27568.93,27568.93,27272.49,27568.93,5400],["2020-01-16",27568.93,27568.93,27272.49,27568.93,6200],["2020-01-17",27568.93,27568.93,27568.93,27568.93,2000],["2020-01-20",27568.93,27568.93,27568.93,27568.93,12000],["2020-01-21",27568.93,27568.93,27568.93,27568.93,3400],["2020-01-22",27568.93,27568.93,27568.93,27568.93,0],["2020-01-30",27568.93,27568.93,27568.93,27568.93,0],["2020-01-31",27568.93,27568.93,27272.49,27568.93,11000],["2020-02-03",27568.93,27568.93,27568.93,27568.93,2200],["2020-02-04",27568.93,30177.61,27568.93,30177.61,1100],["2020-02-05",30177.61,30177.61,30177.61,30177.61,0],["2020-02-06",30177.61,30177.61,30177.61,30177.61,0],["2020-02-07",30177.61,30177.61,30177.61,30177.61,0],["2020-02-10",27568.93,27568.93,27568.93,27568.93,200],["2020-02-11",27568.93,29644.01,27568.93,29644.01,300],["2020-02-12",29644.01,29644.01,29644.01,29644.01,300],["2020-02-13",27865.37,29644.01,27865.37,29644.01,200],["2020-02-14",29644.01,29644.01,29644.01,29644.01,0],["2020-02-17",26857.48,26857.48,26857.48,26857.48,100],["2020-02-18",26857.48,26857.48,26857.48,26857.48,0],["2020-02-19",26857.48,26857.48,26857.48,26857.48,0],["2020-02-20",26857.48,26857.48,26857.48,26857.48,0],["2020-02-21",26857.48,26857.48,26857.48,26857.48,0],["2020-02-24",26857.48,26857.48,26857.48,26857.48,0],["2020-02-25",26857.48,26857.48,26857.48,26857.48,0],["2020-02-26",26857.48,26857.48,26857.48,26857.48,100],["2020-02-27",26857.48,26857.48,26857.48,26857.48,0],["2020-02-28",26857.48,26857.48,26857.48,26857.48,200],["2020-03-02",26857.48,26857.48,26857.48,26857.48,0],["2020-03-03",29406.86,29406.86,24782.39,27568.93,400],["2020-03-04",25138.12,25138.12,25138.12,25138.12,100],["2020-03-05",25019.55,25019.55,25019.55,25019.55,1100],["2020-03-06",25019.55,25019.55,25019.55,25019.55,0],["2020-03-09",25019.55,25019.55,25019.55,25019.55,100],["2020-03-10",25019.55,25019.55,25019.55,25019.55,0],["2020-03-11",25019.55,25019.55,25019.55,25019.55,1400],["2020-03-12",23715.21,23715.21,22529.45,22529.45,800],["2020-03-13",24782.39,24782.39,20454.37,20454.37,800],["2020-03-16",22470.16,22470.16,22470.16,22470.16,100],["2020-03-17",22470.16,22470.16,22470.16,22470.16,0],["2020-03-18",22529.45,22529.45,20454.37,20454.37,3100],["2020-03-19",20454.37,20454.37,20454.37,20454.37,100],["2020-03-20",20454.37,20454.37,20454.37,20454.37,0],["2020-03-23",20454.37,20454.37,20454.37,20454.37,0],["2020-03-24",20454.37,20454.37,20454.37,20454.37,0],["2020-03-25",20454.37,20454.37,20454.37,20454.37,0],["2020-03-26",20454.37,20454.37,20454.37,20454.37,100],["2020-03-27",20454.37,20454.37,20454.37,20454.37,0],["2020-03-30",20454.37,20454.37,20454.37,20454.37,0],["2020-03-31",20454.37,20454.37,20454.37,20454.37,0],["2020-04-01",21640.13,21936.57,21640.13,21936.57,200],["2020-04-03",21936.57,21936.57,21936.57,21936.57,0],["2020-04-06",23122.33,23122.33,23122.33,23122.33,100],["2020-04-07",23122.33,23715.21,23122.33,23715.21,500],["2020-04-08",24900.97,26086.73,24900.97,26086.73,4000],["2020-04-09",27865.37,27865.37,27272.49,27391.07,1000],["2020-04-10",27391.07,27391.07,27391.07,27391.07,0],["2020-04-13",26679.61,26679.61,25493.85,25493.85,4100],["2020-04-14",23003.75,23003.75,23003.75,23003.75,200],["2020-04-15",23122.33,25197.41,23122.33,24308.09,3200],["2020-04-16",26679.61,26738.9,26679.61,26738.9,6200],["2020-04-17",27272.49,27272.49,26679.61,26679.61,3100],["2020-04-20",27568.93,29347.57,27568.93,29347.57,20300],["2020-04-21",29347.57,29347.57,28754.69,28754.69,2900],["2020-04-22",28754.69,31363.37,28754.69,31126.21,2100],["2020-04-23",31126.21,31126.21,28517.54,30829.77,1200],["2020-04-24",30770.49,30829.77,27806.08,30533.33,5700],["2020-04-27",29051.13,29644.01,29051.13,29644.01,2400],["2020-04-28",29644.01,29644.01,29644.01,29644.01,0],["2020-04-29",29347.57,29347.57,28458.25,29288.28,3200],["2020-05-04",29288.28,29288.28,29288.28,29288.28,100],["2020-05-05",29051.13,31304.08,28458.25,31304.08,6700],["2020-05-06",28458.25,28458.25,28458.25,28458.25,4600],["2020-05-07",28458.25,28458.25,28458.25,28458.25,500],["2020-05-08",30236.89,30236.89,30236.89,30236.89,400],["2020-05-11",30236.89,30236.89,30236.89,30236.89,100],["2020-05-12",29051.13,30236.89,28754.69,29644.01,3700],["2020-05-13",29644.01,29644.01,29644.01,29644.01,100],["2020-05-14",29644.01,29644.01,29644.01,29644.01,0],["2020-05-15",29644.01,29644.01,29644.01,29644.01,100],["2020-05-18",29644.01,29644.01,29525.44,29525.44,400],["2020-05-19",29466.15,29466.15,29051.13,29051.13,300],["2020-05-20",29525.44,29644.01,27331.78,29525.44,5400],["2020-05-21",29525.44,29525.44,28458.25,28458.25,200],["2020-05-22",27035.34,29051.13,26086.73,29051.13,500],["2020-05-25",27450.36,27450.36,27450.36,27450.36,400],["2020-05-26",27865.37,28695.4,27865.37,28695.4,200],["2020-05-27",28457.27,28457.27,28457.27,28457.27,100],["2020-05-28",28219.13,28219.13,28219.13,28219.13,1000],["2020-05-29",28219.13,28219.13,28219.13,28219.13,0],["2020-06-01",27385.66,28159.6,27385.66,28159.6,1000],["2020-06-02",28159.6,28159.6,28159.6,28159.6,1000],["2020-06-03",28159.6,28159.6,28159.6,28159.6,0],["2020-06-04",28159.6,28159.6,28159.6,28159.6,100],["2020-06-05",28159.6,28159.6,27981.0,27981.0,800],["2020-06-08",27981.0,28278.67,27921.46,28278.67,1000],["2020-06-09",27445.19,28278.67,27445.19,28278.67,500],["2020-06-10",26314.04,28576.34,26314.04,28576.34,200],["2020-06-11",28576.34,28754.94,28576.34,28576.34,900],["2020-06-12",26790.32,28576.34,26790.32,28576.34,200],["2020-06-15",28576.34,31017.23,27504.72,28576.34,13600],["2020-06-16",28278.67,28576.34,28278.67,28576.34,300],["2020-06-17",28576.34,28576.34,28576.34,28576.34,1900],["2020-06-18",28516.8,29171.68,28516.8,29171.68,3900],["2020-06-19",29469.35,30362.36,29171.68,29469.35,8600],["2020-06-22",29767.02,29767.02,29171.68,29171.68,1548],["2020-06-23",29171.68,29171.68,28278.67,29171.68,3600],["2020-06-24",29171.68,29171.68,27981.0,29171.68,1700],["2020-06-25",29171.68,29171.68,28576.34,28576.34,400],["2020-06-26",28576.34,28576.34,28576.34,28576.34,200],["2020-06-29",27385.66,28457.27,27385.66,28457.27,200],["2020-06-30",28576.34,29112.14,28457.27,28576.34,1200],["2020-07-01",28576.34,28576.34,27981.0,28516.8,1100],["2020-07-02",28516.8,28516.8,28219.13,28219.13,1000],["2020-07-03",28219.13,28219.13,28219.13,28219.13,0],["2020-07-06",28219.13,28219.13,28219.13,28219.13,0],["2020-07-07",27385.66,27981.0,27385.66,27385.66,5000],["2020-07-08",27504.72,27861.93,27504.72,27861.93,300],["2020-07-09",27802.39,27802.39,27802.39,27802.39,200],["2020-07-10",27802.39,27802.39,27802.39,27802.39,0],["2020-07-13",27981.0,27981.0,27683.33,27683.33,2100],["2020-07-14",27683.33,27683.33,27683.33,27683.33,0],["2020-07-15",27742.86,27742.86,27683.33,27683.33,1900],["2020-07-16",27504.72,28576.34,27385.66,28576.34,10700],["2020-07-17",31255.37,31433.97,29767.02,30660.03,8868],["2020-07-20",29767.02,30957.7,29767.02,30362.36,4400],["2020-07-21",30005.15,30064.69,29469.35,30005.15,1100],["2020-07-22",28993.07,29290.74,28993.07,29290.74,700],["2020-07-23",29231.21,29231.21,29231.21,29231.21,400],["2020-07-24",29231.21,30064.69,29231.21,30064.69,1400],["2020-07-27",30124.22,30362.36,29171.68,29171.68,5600],["2020-07-28",30064.69,30064.69,30064.69,30064.69,200],["2020-07-29",28576.34,30064.69,28516.8,30064.69,1800],["2020-07-30",30064.69,30660.03,28635.87,30660.03,3200],["2020-07-31",30362.36,30540.96,30362.36,30540.96,1400],["2020-08-03",30362.36,30660.03,30362.36,30660.03,4800],["2020-08-04",30660.03,32088.84,30600.49,31553.04,24700],["2020-08-05",32088.84,32446.05,32088.84,32148.38,5600],["2020-08-06",32148.38,33339.06,32088.84,33219.99,20500],["2020-08-07",33636.73,33636.73,33219.99,33339.06,17700],["2020-08-10",33815.33,34470.21,33636.73,34470.21,10800],["2020-08-11",35893.57,35893.57,32180.44,34532.09,5500],["2020-08-12",33418.15,34037.01,33418.15,34037.01,1700],["2020-08-13",33418.15,34346.43,33418.15,34037.01,2400],["2020-08-14",34037.01,34037.01,33418.15,33418.15,3800],["2020-08-17",33418.15,33418.15,32799.3,32799.3,2300],["2020-08-18",33913.24,34037.01,32799.3,33294.38,2200],["2020-08-19",33727.58,33789.47,33418.15,33418.15,1200],["2020-08-20",33418.15,33727.58,33418.15,33727.58,2300],["2020-08-21",34037.01,34098.89,33851.35,34098.89,2700],["2020-08-24",34037.01,34160.78,34037.01,34160.78,5700],["2020-08-25",34346.43,34346.43,34284.55,34284.55,200],["2020-08-26",34222.66,34655.86,34037.01,34655.86,1700],["2020-08-27",34655.86,34655.86,34655.86,34655.86,0],["2020-08-28",34655.86,34717.75,34037.01,34037.01,3800],["2020-08-31",34037.01,34037.01,33851.35,34037.01,2400],["2020-09-01",34037.01,34346.43,34037.01,34346.43,1800],["2020-09-03",34346.43,34346.43,32799.3,32799.3,6300],["2020-09-04",32489.87,33356.27,32489.87,33294.38,5000],["2020-09-07",34346.43,34346.43,34346.43,34346.43,100],["2020-09-08",34346.43,34346.43,34346.43,34346.43,2300],["2020-09-09",34284.55,34284.55,34037.01,34037.01,1100],["2020-09-10",33418.15,37131.28,33418.15,37131.28,2600],["2020-09-11",37131.28,40534.98,37131.28,38987.84,700],["2020-09-14",38987.84,38987.84,38987.84,38987.84,0],["2020-09-15",35893.57,38925.96,35893.57,38925.96,600],["2020-09-16",37069.4,37069.4,37069.4,37069.4,100],["2020-09-17",37069.4,37069.4,37069.4,37069.4,0],["2020-09-18",37069.4,37069.4,37069.4,37069.4,0],["2020-09-21",37069.4,37069.4,37069.4,37069.4,0],["2020-09-22",37069.4,37069.4,37069.4,37069.4,0],["2020-09-23",36883.74,36883.74,34037.01,36759.97,800],["2020-09-24",36636.2,36636.2,36203.0,36203.0,1800],["2020-09-25",35769.8,35769.8,35584.14,35584.14,1400],["2020-09-28",35584.14,35584.14,35584.14,35584.14,400],["2020-09-29",35584.14,35584.14,35584.14,35584.14,0],["2020-09-30",35584.14,35584.14,35584.14,35584.14,0],["2020-10-01",35584.14,36450.54,35584.14,36450.54,800],["2020-10-02",36450.54,36450.54,36450.54,36450.54,0],["2020-10-05",36512.43,36512.43,36512.43,36512.43,968],["2020-10-06",36512.43,36512.43,36512.43,36512.43,200],["2020-10-07",34655.86,36512.43,34037.01,36512.43,1000],["2020-10-08",36512.43,36512.43,36512.43,36512.43,0],["2020-10-09",36388.66,36388.66,36203.0,36203.0,2500],["2020-10-12",36203.0,36512.43,36203.0,36512.43,1800],["2020-10-13",36512.43,36512.43,35893.57,35893.57,600],["2020-10-14",36512.43,36512.43,36512.43,36512.43,3900],["2020-10-15",35893.57,35893.57,35831.69,35831.69,1300],["2020-10-16",35893.57,35893.57,35274.72,35274.72,200],["2020-10-19",36203.0,36203.0,35274.72,35274.72,6400],["2020-10-20",35274.72,36512.43,35274.72,36512.43,4300],["2020-10-21",36512.43,36512.43,36512.43,36512.43,0],["2020-10-22",37131.28,37750.14,36821.85,36821.85,700],["2020-10-23",36821.85,36821.85,36821.85,36821.85,0],["2020-10-26",35893.57,36821.85,35893.57,35893.57,7900],["2020-10-27",35893.57,35893.57,35893.57,35893.57,1600],["2020-10-28",35893.57,35893.57,35893.57,35893.57,2400],["2020-10-29",35893.57,35893.57,35274.72,35584.14,1300],["2020-10-30",35584.14,35646.03,34655.86,35646.03,7100],["2020-11-02",35646.03,35646.03,35646.03,35646.03,0],["2020-11-03",35646.03,35646.03,35646.03,35646.03,0],["2020-11-04",35274.72,35893.57,35274.72,35893.57,1100],["2020-11-05",35893.57,35893.57,35893.57,35893.57,0],["2020-11-06",36450.54,36512.43,35336.6,35336.6,1200],["2020-11-09",35336.6,35336.6,35336.6,35336.6,0],["2020-11-10",35584.14,35769.8,35584.14,35769.8,2410],["2020-11-11",35646.03,35646.03,35646.03,35646.03,2100],["2020-11-12",35584.14,35584.14,35584.14,35584.14,4900],["2020-11-13",35584.14,36512.43,35584.14,36203.0,1900],["2020-11-16",36203.0,36203.0,36203.0,36203.0,0],["2020-11-17",35893.57,35893.57,35646.03,35893.57,600],["2020-11-18",35584.14,35893.57,35584.14,35893.57,300],["2020-11-19",35584.14,35893.57,35584.14,35893.57,1800],["2020-11-20",36203.0,36203.0,36203.0,36203.0,100],["2020-11-23",35707.92,35707.92,35707.92,35707.92,100],["2020-11-24",36512.43,36945.62,36512.43,36945.62,300],["2020-11-25",36945.62,36945.62,36945.62,36945.62,0],["2020-11-26",36698.08,36698.08,36698.08,36698.08,100],["2020-11-27",36698.08,36698.08,36698.08,36698.08,0],["2020-11-30",36698.08,36698.08,36698.08,36698.08,0],["2020-12-01",37131.28,37131.28,37131.28,37131.28,200],["2020-12-02",37131.28,37131.28,37131.28,37131.28,0],["2020-12-03",37131.28,37131.28,37131.28,37131.28,0],["2020-12-04",36203.0,36203.0,36203.0,36203.0,300],["2020-12-07",36512.43,36512.43,36203.0,36512.43,2500],["2020-12-08",36512.43,36512.43,36203.0,36203.0,1700],["2020-12-09",36512.43,36821.85,36203.0,36821.85,3300],["2020-12-10",36512.43,36512.43,36512.43,36512.43,100],["2020-12-11",36512.43,36512.43,36203.0,36512.43,1900],["2020-12-14",36264.88,36264.88,36264.88,36264.88,100],["2020-12-15",36079.23,36264.88,35893.57,36264.88,2100],["2020-12-16",36203.0,36512.43,36203.0,36264.88,2800],["2020-12-17",36203.0,36512.43,36203.0,36512.43,4200],["2020-12-18",36326.77,36326.77,36264.88,36264.88,500],["2020-12-21",36264.88,36945.62,36264.88,36945.62,2700],["2020-12-22",36821.85,36821.85,36821.85,36821.85,1400],["2020-12-23",36821.85,37750.14,36759.97,37750.14,6700],["2020-12-24",36883.74,36883.74,36883.74,36883.74,1200],["2020-12-25",36883.74,37131.28,36883.74,37131.28,300],["2020-12-28",37007.51,37131.28,37007.51,37131.28,3100],["2020-12-29",37131.28,37131.28,37131.28,37131.28,0],["2020-12-30",37007.51,37131.28,36821.85,37131.28,5100],["2020-12-31",37007.51,37688.25,37007.51,37131.28,7600],["2021-01-04",37131.28,37193.17,36883.74,37131.28,11200],["2021-01-05",36945.62,37131.28,36883.74,37131.28,1500],["2021-01-06",37131.28,37131.28,36512.43,37069.4,10000],["2021-01-07",34160.78,37440.71,34160.78,36759.97,10700],["2021-01-08",36512.43,36759.97,36203.0,36759.97,3900],["2021-01-11",36821.85,38059.56,36821.85,37131.28,2900],["2021-01-12",37378.82,37378.82,37131.28,37131.28,2300],["2021-01-13",36512.43,37131.28,36141.11,37069.4,3700],["2021-01-14",36203.0,37069.4,35955.46,37069.4,10700],["2021-01-15",36945.62,37131.28,34160.78,36512.43,4800],["2021-01-18",36512.43,37131.28,36512.43,36512.43,4100],["2021-01-19",36450.54,36450.54,34160.78,34160.78,3400],["2021-01-20",37378.82,37378.82,34655.86,36141.11,1500],["2021-01-21",34655.86,36141.11,34655.86,36141.11,300],["2021-01-22",36141.11,36450.54,36141.11,36141.11,11200],["2021-01-25",37131.28,39730.47,36326.77,36326.77,4700],["2021-01-26",36203.0,36821.85,36079.23,36079.23,500],["2021-01-27",34284.55,38616.53,34284.55,38616.53,3700],["2021-01-28",35027.17,35027.17,34779.63,34779.63,6200],["2021-01-29",34779.63,35212.83,34779.63,35027.17,500],["2021-02-01",36698.08,36698.08,36698.08,36698.08,100],["2021-02-02",36698.08,36698.08,36698.08,36698.08,0],["2021-02-03",35398.49,35893.57,35398.49,35893.57,200],["2021-02-04",35893.57,35893.57,35893.57,35893.57,0],["2021-02-05",34841.52,34841.52,34655.86,34655.86,4800],["2021-02-08",35584.14,35584.14,34655.86,35212.83,2800],["2021-02-09",35212.83,35274.72,35212.83,35274.72,200],["2021-02-17",35831.69,35893.57,35831.69,35831.69,1000],["2021-02-18",35831.69,35831.69,35769.8,35769.8,500],["2021-02-19",35893.57,35893.57,35398.49,35398.49,3000],["2021-02-22",36141.11,36141.11,36141.11,36141.11,200],["2021-02-23",34655.86,35955.46,34655.86,35955.46,500],["2021-02-24",34655.86,36017.34,34655.86,36017.34,600],["2021-02-25",34965.29,35212.83,34965.29,35212.83,400],["2021-02-26",35212.83,35212.83,35089.06,35089.06,1700],["2021-03-01",35089.06,35831.69,34655.86,34841.52,5400],["2021-03-02",31932.9,35955.46,31932.9,34965.29,700],["2021-03-03",34965.29,35707.92,34965.29,35646.03,3900],["2021-03-04",35646.03,35646.03,35646.03,35646.03,0],["2021-03-05",35212.83,35274.72,35212.83,35274.72,1600],["2021-03-08",35274.72,35274.72,35274.72,35274.72,1000],["2021-03-09",35274.72,35274.72,35274.72,35274.72,0],["2021-03-10",35274.72,35274.72,35274.72,35274.72,4000],["2021-03-11",35336.6,35769.8,35274.72,35336.6,13500],["2021-03-12",34717.75,37069.4,34655.86,37069.4,13000],["2021-03-15",35893.57,35893.57,35769.8,35769.8,1300],["2021-03-16",35274.72,35584.14,35274.72,35274.72,720],["2021-03-17",35089.06,36388.66,34965.29,36388.66,5663],["2021-03-18",35893.57,35893.57,35893.57,35893.57,2100],["2021-03-19",35893.57,35893.57,35831.69,35893.57,1200],["2021-03-22",35893.57,35893.57,35893.57,35893.57,0],["2021-03-23",35460.37,35460.37,35460.37,35460.37,800],["2021-03-24",35831.69,35831.69,35831.69,35831.69,200],["2021-03-25",36141.11,36141.11,34841.52,35274.72,1800],["2021-03-26",35274.72,35274.72,35274.72,35274.72,0],["2021-03-29",35274.72,35707.92,34779.63,35707.92,3000],["2021-03-30",35893.57,36017.34,35584.14,35584.14,1200],["2021-03-31",35955.46,38864.07,35955.46,37688.25,18800],["2021-04-01",38368.99,41215.72,38368.99,40534.98,18280],["2021-04-02",39916.13,39916.13,39916.13,39916.13,1000],["2021-04-05",38987.84,39606.7,37750.14,38059.56,17700],["2021-04-06",38368.99,39297.27,38368.99,39297.27,16400],["2021-04-07",41339.49,42082.12,39916.13,40844.41,25200],["2021-04-08",42020.23,42082.12,41463.26,41772.69,16100],["2021-04-09",40844.41,41772.69,40844.41,41772.69,15100],["2021-04-12",41772.69,41772.69,41463.26,41648.92,21000],["2021-04-13",41463.26,41463.26,40844.41,41215.72,16300],["2021-04-14",41463.26,42082.12,41463.26,42082.12,11100],["2021-04-15",42082.12,42082.12,41463.26,41463.26,4000],["2021-04-16",41153.84,41153.84,40534.98,40534.98,6900],["2021-04-19",40225.55,41153.84,40225.55,40225.55,1200],["2021-04-20",40225.55,40225.55,40225.55,40225.55,0],["2021-04-22",39606.7,40225.55,39606.7,40225.55,500],["2021-04-23",40225.55,40411.21,40225.55,40411.21,3900],["2021-04-26",38740.3,40968.18,38740.3,40968.18,700],["2021-04-27",40844.41,40844.41,40534.98,40534.98,5000],["2021-04-28",40534.98,40534.98,40534.98,40534.98,100],["2021-04-29",40534.98,40534.98,40225.55,40349.33,1600],["2021-05-04",39297.27,41153.84,39297.27,40039.9,11600],["2021-05-05",40225.55,41153.84,39544.81,41153.84,1700],["2021-05-06",41153.84,41153.84,41153.84,41153.84,0],["2021-05-07",38554.65,40844.41,38554.65,40844.41,200],["2021-05-10",39668.58,40225.55,39668.58,40225.55,2100],["2021-05-11",40225.55,40534.98,40225.55,40534.98,1100],["2021-05-12",40534.98,40844.41,40534.98,40844.41,2000],["2021-05-13",40844.41,40844.41,40844.41,40844.41,900],["2021-05-14",40534.98,40906.29,40534.98,40906.29,2500],["2021-05-17",40534.98,40844.41,40534.98,40844.41,200],["2021-05-18",40906.29,41153.84,40906.29,41153.84,1000],["2021-05-19",41153.84,41153.84,41153.84,41153.84,1000],["2021-05-20",41153.84,41463.26,41153.84,41463.26,1000],["2021-05-21",41153.84,41339.49,41153.84,41153.84,1700],["2021-05-24",40844.41,41153.84,40844.41,41153.84,702],["2021-05-25",41153.84,41153.84,41153.84,41153.84,0],["2021-05-26",41153.84,41153.84,41153.84,41153.84,2000],["2021-05-27",40844.41,40844.41,40844.41,40844.41,100],["2021-05-28",40844.41,40844.41,40844.41,40844.41,500],["2021-05-31",40844.41,40844.41,40844.41,40844.41,100],["2021-06-01",40844.41,40844.41,40844.41,40844.41,0],["2021-06-02",40844.41,40844.41,40844.41,40844.41,0],["2021-06-03",40844.41,40844.41,40225.55,40844.41,1000],["2021-06-04",40844.41,40844.41,40844.41,40844.41,900],["2021-06-07",40844.41,41463.26,40844.41,40844.41,1400],["2021-06-08",40844.41,40844.41,40844.41,40844.41,0],["2021-06-09",40844.41,40844.41,40844.41,40844.41,0],["2021-06-10",40844.41,40844.41,40844.41,40844.41,0],["2021-06-11",40782.52,40782.52,40782.52,40782.52,100],["2021-06-14",40782.52,40844.41,40782.52,40844.41,5300],["2021-06-15",40844.41,40844.41,40534.98,40534.98,1400],["2021-06-16",40844.41,41091.95,40534.98,40844.41,3600],["2021-06-17",40844.41,40906.29,40534.98,40906.29,4800],["2021-06-18",40844.41,40844.41,40844.41,40844.41,160],["2021-06-21",40844.41,40844.41,40844.41,40844.41,800],["2021-06-22",40844.41,40844.41,40844.41,40844.41,2100],["2021-06-23",40844.41,40844.41,40596.87,40844.41,3500],["2021-06-24",40844.41,40844.41,40844.41,40844.41,0],["2021-06-25",40844.41,40844.41,40844.41,40844.41,1200],["2021-06-28",40844.41,40844.41,40534.98,40534.98,1700],["2021-06-29",40844.41,41030.07,40844.41,41030.07,1900],["2021-06-30",41030.07,41030.07,40844.41,40844.41,1200],["2021-07-01",41091.95,41091.95,40906.29,40906.29,200],["2021-07-02",40906.29,40906.29,40906.29,40906.29,0],["2021-07-05",40906.29,40906.29,40906.29,40906.29,100],["2021-07-06",40906.29,40906.29,40906.29,40906.29,0],["2021-07-07",40225.55,40225.55,40225.55,40225.55,200],["2021-07-08",40225.55,40225.55,39606.7,39606.7,2900],["2021-07-09",40844.41,40906.29,40844.41,40906.29,9200],["2021-07-12",40844.41,40844.41,38554.65,38678.42,2000],["2021-07-13",39606.7,39606.7,39606.7,39606.7,100],["2021-07-14",39606.7,39606.7,39606.7,39606.7,500],["2021-07-15",39606.7,39606.7,39606.7,39606.7,300],["2021-07-16",39606.7,39606.7,39606.7,39606.7,300],["2021-07-19",39606.7,39606.7,38678.42,38987.84,9600],["2021-07-20",38987.84,38987.84,38987.84,38987.84,3100],["2021-07-21",38987.84,38987.84,38987.84,38987.84,16200],["2021-07-22",38987.84,38987.84,38368.99,38987.84,1500],["2021-07-23",38987.84,38987.84,38987.84,38987.84,1900],["2021-07-26",38987.84,38987.84,38987.84,38987.84,0],["2021-07-27",38987.84,38987.84,38987.84,38987.84,700],["2021-07-28",38987.84,38987.84,38987.84,38987.84,0],["2021-07-29",38987.84,38987.84,38987.84,38987.84,1600],["2021-07-30",38678.42,38678.42,38678.42,38678.42,500],["2021-08-02",38987.84,38987.84,38987.84,38987.84,100],["2021-08-03",38987.84,38987.84,38987.84,38987.84,400],["2021-08-04",39916.13,39916.13,39916.13,39916.13,500],["2021-08-05",41401.38,41401.38,41401.38,41401.38,100],["2021-08-06",41401.38,41401.38,41401.38,41401.38,0],["2021-08-09",39049.73,40163.67,38987.84,40163.67,2400],["2021-08-10",40101.78,40101.78,40101.78,40101.78,100],["2021-08-11",40101.78,40101.78,40101.78,40101.78,4500],["2021-08-12",40101.78,40163.67,38987.84,39606.7,4200],["2021-08-13",39544.81,39606.7,39544.81,39606.7,4200],["2021-08-16",39606.7,39606.7,39606.7,39606.7,3400],["2021-08-17",39916.13,39916.13,39111.62,39111.62,2000],["2021-08-18",39606.7,39606.7,39606.7,39606.7,2900],["2021-08-19",39606.7,39606.7,39606.7,39606.7,1000],["2021-08-20",39606.7,39606.7,39606.7,39606.7,200],["2021-08-23",38987.84,38987.84,38368.99,38368.99,13600],["2021-08-24",38368.99,38368.99,38368.99,38368.99,5100],["2021-08-25",38368.99,38368.99,38368.99,38368.99,0],["2021-08-26",39606.7,39606.7,39606.7,39606.7,1000],["2021-08-27",39297.27,39297.27,38987.84,38987.84,1900],["2021-08-30",38987.84,39297.27,38987.84,39297.27,600],["2021-08-31",39297.27,39297.27,39297.27,39297.27,0],["2021-09-01",40844.41,40844.41,39173.5,39173.5,1600],["2021-09-06",39606.7,39606.7,39297.27,39606.7,6700],["2021-09-07",39606.7,40225.55,39606.7,39606.7,3100],["2021-09-08",39606.7,39606.7,39606.7,39606.7,0],["2021-09-09",39606.7,39606.7,39606.7,39606.7,0],["2021-09-10",39606.7,39606.7,39606.7,39606.7,100],["2021-09-13",40844.41,40844.41,40844.41,40844.41,100],["2021-09-14",39544.81,39606.7,39544.81,39606.7,200],["2021-09-15",39606.7,39606.7,39606.7,39606.7,6600],["2021-09-16",40225.55,40225.55,40225.55,40225.55,100],["2021-09-17",39916.13,39916.13,39916.13,39916.13,500],["2021-09-20",41215.72,42082.12,40844.41,42082.12,14700],["2021-09-21",43319.83,43938.68,43010.4,43691.14,45700],["2021-09-22",47651.81,48023.12,43319.83,47651.81,85700],["2021-09-23",47651.81,47651.81,47032.96,47342.38,31800],["2021-09-24",46971.07,46971.07,43381.71,44619.42,15000],["2021-09-27",44866.96,45114.51,44557.54,45114.51,43800],["2021-09-28",45114.51,45114.51,43691.14,44557.54,19000],["2021-09-29",44619.42,44866.96,44557.54,44866.96,36300],["2021-09-30",46891.04,48915.11,40481.47,43180.24,25700],["2021-10-01",40548.94,43315.17,40548.94,41291.1,7700],["2021-10-04",43854.93,43854.93,40481.47,40616.41,24700],["2021-10-05",40818.82,40818.82,38929.68,38929.68,18200],["2021-10-06",40481.47,40481.47,37917.64,37917.64,24200],["2021-10-07",37917.64,38727.27,37917.64,38592.34,17100],["2021-10-08",38592.34,39064.62,38457.4,39064.62,4800],["2021-10-11",38322.46,39064.62,38322.46,38997.15,5400],["2021-10-12",38592.34,38592.34,38322.46,38592.34,6800],["2021-10-13",38524.87,38524.87,38120.05,38524.87,4700],["2021-10-14",38187.52,38457.4,38120.05,38254.99,7800],["2021-10-15",38457.4,38457.4,38120.05,38322.46,10000],["2021-10-18",38322.46,38322.46,38120.05,38322.46,3300],["2021-10-19",38457.4,38592.34,38120.05,38457.4,5100],["2021-10-20",38457.4,39064.62,38120.05,38120.05,11200],["2021-10-21",38120.05,38389.93,37850.18,38322.46,6500],["2021-10-22",38457.4,38457.4,37782.71,38052.58,5000],["2021-10-25",38052.58,38052.58,37445.36,37445.36,12600],["2021-10-26",37310.42,37715.24,37242.95,37715.24,4200],["2021-10-27",37917.64,37917.64,37445.36,37782.71,9400],["2021-10-28",37377.89,37512.83,37377.89,37512.83,3300],["2021-10-29",37782.71,37782.71,37310.42,37310.42,7200],["2021-11-01",37377.89,37782.71,37377.89,37580.3,1100],["2021-11-02",37580.3,37580.3,37310.42,37445.36,2800],["2021-11-03",37445.36,37445.36,37108.02,37445.36,8500],["2021-11-04",37445.36,37445.36,37108.02,37242.95,3500],["2021-11-05",37108.02,38120.05,37108.02,37782.71,3000],["2021-11-08",37782.71,37782.71,37782.71,37782.71,1900],["2021-11-09",37782.71,37850.18,37782.71,37850.18,400],["2021-11-10",37850.18,37850.18,37850.18,37850.18,1200],["2021-11-11",37850.18,37850.18,37850.18,37850.18,1300],["2021-11-12",37850.18,37850.18,37782.71,37782.71,2340],["2021-11-15",37512.83,37782.71,37108.02,37175.48,4600],["2021-11-16",37175.48,38794.74,37175.48,38120.05,5200],["2021-11-17",38052.58,38794.74,38052.58,38524.87,4500],["2021-11-18",38457.4,38457.4,38322.46,38322.46,900],["2021-11-19",38254.99,38254.99,37512.83,37782.71,300],["2021-11-22",37108.02,37242.95,37108.02,37242.95,1600],["2021-11-23",37242.95,37242.95,37108.02,37175.48,3300],["2021-11-24",37175.48,38389.93,37108.02,37782.71,2700],["2021-11-25",38120.05,38120.05,38120.05,38120.05,900],["2021-11-26",38120.05,38120.05,37782.71,38052.58,1700],["2021-11-29",37377.89,38389.93,37377.89,38389.93,1400],["2021-11-30",37850.18,37850.18,37445.36,37782.71,3200],["2021-12-01",37782.71,37850.18,37782.71,37850.18,700],["2021-12-02",37715.24,37715.24,37242.95,37242.95,700],["2021-12-03",37242.95,37242.95,37242.95,37242.95,0],["2021-12-06",37040.55,37108.02,36770.67,36838.14,2200],["2021-12-07",36838.14,36838.14,36770.67,36838.14,700],["2021-12-08",37242.95,37242.95,37242.95,37242.95,200],["2021-12-09",36568.26,37445.36,36433.32,37445.36,3300],["2021-12-10",36433.32,37108.02,36433.32,37108.02,300],["2021-12-13",37108.02,37108.02,37108.02,37108.02,2200],["2021-12-14",37108.02,37445.36,37108.02,37445.36,1300],["2021-12-15",36973.08,36973.08,36973.08,36973.08,800],["2021-12-16",36770.67,37377.89,36770.67,37377.89,3700],["2021-12-17",37108.02,37445.36,37108.02,37445.36,2200],["2021-12-20",37310.42,37310.42,37108.02,37108.02,3000],["2021-12-21",37040.55,37445.36,37040.55,37108.02,3300],["2021-12-22",37108.02,37108.02,37108.02,37108.02,1800],["2021-12-23",37108.02,37108.02,37108.02,37108.02,900],["2021-12-24",37108.02,37108.02,37108.02,37108.02,2100],["2021-12-27",37108.02,37445.36,37108.02,37445.36,3300],["2021-12-28",37445.36,37445.36,37445.36,37445.36,0],["2021-12-29",37445.36,37445.36,37108.02,37175.48,4000],["2021-12-30",38457.4,38457.4,37108.02,37445.36,3500],["2021-12-31",37445.36,37445.36,37445.36,37445.36,200],["2022-01-04",37445.36,37445.36,37445.36,37445.36,2500],["2022-01-05",37445.36,37445.36,37108.02,37445.36,1900],["2022-01-06",37108.02,37175.48,37108.02,37175.48,1100],["2022-01-07",37108.02,37175.48,37040.55,37040.55,2200],["2022-01-10",36973.08,36973.08,36973.08,36973.08,300],["2022-01-11",36905.61,36905.61,36905.61,36905.61,4100],["2022-01-12",36838.14,37108.02,36770.67,36770.67,2500],["2022-01-13",37108.02,37108.02,37108.02,37108.02,3500],["2022-01-14",37040.55,37040.55,37040.55,37040.55,200],["2022-01-17",37040.55,37040.55,36973.08,36973.08,6200],["2022-01-18",36973.08,36973.08,36838.14,36838.14,10200],["2022-01-19",36838.14,36838.14,36635.73,36635.73,900],["2022-01-20",36635.73,36635.73,36365.86,36365.86,5000],["2022-01-21",36365.86,36365.86,36028.51,36028.51,700],["2022-01-24",36028.51,36028.51,36028.51,36028.51,100],["2022-01-25",36433.32,36433.32,36095.98,36095.98,1100],["2022-01-26",36095.98,36095.98,36095.98,36095.98,200],["2022-01-27",36095.98,36095.98,33464.68,36095.98,2200],["2022-01-28",36095.98,36095.98,36095.98,36095.98,6800],["2022-02-07",36095.98,36433.32,36028.51,36028.51,5400],["2022-02-08",36433.32,36433.32,35758.63,35758.63,5400],["2022-02-09",36703.2,36703.2,36365.86,36365.86,300],["2022-02-10",36365.86,36365.86,36365.86,36365.86,1300],["2022-02-11",36433.32,36500.79,36433.32,36500.79,600],["2022-02-14",36500.79,36500.79,36500.79,36500.79,0],["2022-02-15",35961.04,35961.04,33734.56,35218.88,13900],["2022-02-16",36905.61,36905.61,36905.61,36905.61,100],["2022-02-17",36905.61,36905.61,36905.61,36905.61,100],["2022-02-18",36770.67,36770.67,36568.26,36568.26,400],["2022-02-21",37040.55,37715.24,36433.32,37715.24,2600],["2022-02-22",37715.24,37715.24,37715.24,37715.24,0],["2022-02-23",37715.24,37715.24,37108.02,37108.02,1200],["2022-02-24",37040.55,37040.55,36095.98,36433.32,1200],["2022-02-25",36433.32,36433.32,36433.32,36433.32,3000],["2022-02-28",36095.98,36095.98,35758.63,36095.98,4300],["2022-03-01",36095.98,36095.98,35758.63,35758.63,5000],["2022-03-02",38052.58,38052.58,36905.61,36905.61,2600],["2022-03-03",37782.71,38254.99,36433.32,38254.99,18800],["2022-03-04",38052.58,38052.58,37917.64,37917.64,1800],["2022-03-07",37242.95,37715.24,37242.95,37715.24,2400],["2022-03-08",37242.95,37715.24,37108.02,37715.24,1200],["2022-03-09",36433.32,37647.77,36095.98,37647.77,1100],["2022-03-10",36365.86,36365.86,36365.86,36365.86,100],["2022-03-11",36365.86,36365.86,36365.86,36365.86,0],["2022-03-14",36433.32,36433.32,36433.32,36433.32,3000],["2022-03-15",36433.32,36770.67,36433.32,36770.67,6600],["2022-03-16",36433.32,36433.32,36433.32,36433.32,1900],["2022-03-17",36433.32,36433.32,36433.32,36433.32,0],["2022-03-18",36433.32,36838.14,36433.32,36770.67,4000],["2022-03-21",36500.79,36500.79,36433.32,36433.32,1300],["2022-03-22",36770.67,36770.67,36770.67,36770.67,3000],["2022-03-23",36770.67,36838.14,36770.67,36770.67,8300],["2022-03-24",36568.26,36568.26,36500.79,36500.79,2000],["2022-03-25",36770.67,36973.08,36770.67,36973.08,8200],["2022-03-28",37985.11,39469.43,37985.11,39132.09,8400],["2022-03-29",39132.09,39267.03,39132.09,39132.09,2900],["2022-03-30",39132.09,39132.09,38997.15,38997.15,3200],["2022-03-31",38457.4,38457.4,38457.4,38457.4,1400],["2022-04-01",38457.4,38457.4,38457.4,38457.4,1000],["2022-04-04",38457.4,38524.87,38457.4,38457.4,1000],["2022-04-05",38457.4,39064.62,36770.67,39064.62,2900],["2022-04-06",39064.62,39064.62,39064.62,39064.62,0],["2022-04-07",38929.68,38929.68,38794.74,38794.74,1200],["2022-04-08",38727.27,38727.27,38659.81,38659.81,200],["2022-04-12",38389.93,38794.74,38389.93,38524.87,700],["2022-04-13",38389.93,38457.4,38389.93,38457.4,600],["2022-04-14",38457.4,38457.4,38457.4,38457.4,0],["2022-04-15",38457.4,38457.4,37782.71,38457.4,300],["2022-04-18",38187.52,38187.52,37445.36,37445.36,900],["2022-04-19",37445.36,37445.36,37445.36,37445.36,0],["2022-04-20",37108.02,37512.83,37108.02,37512.83,1900],["2022-04-21",36433.32,36433.32,36433.32,36433.32,15000],["2022-04-22",37445.36,37715.24,36095.98,37715.24,1200],["2022-04-25",37512.83,37715.24,37512.83,37715.24,200],["2022-04-26",37715.24,37715.24,37715.24,37715.24,0],["2022-04-27",37715.24,37715.24,37715.24,37715.24,100],["2022-04-28",37715.24,37715.24,37715.24,37715.24,0],["2022-04-29",37715.24,37715.24,37715.24,37715.24,0],["2022-05-04",37715.24,37715.24,37108.02,37108.02,400],["2022-05-05",36500.79,36500.79,36433.32,36433.32,1000],["2022-05-06",37445.36,37445.36,37377.89,37377.89,300],["2022-05-09",35826.1,35826.1,35826.1,35826.1,500],["2022-05-10",35826.1,35826.1,35826.1,35826.1,0],["2022-05-11",36905.61,36905.61,36905.61,36905.61,100],["2022-05-12",36905.61,36905.61,36433.32,36433.32,1600],["2022-05-13",35826.1,37108.02,35826.1,37108.02,300],["2022-05-16",37108.02,37108.02,37108.02,37108.02,0],["2022-05-17",37377.89,37377.89,35083.94,37040.55,1000],["2022-05-18",35151.41,36095.98,35083.94,35623.69,3200],["2022-05-19",35421.29,36905.61,35421.29,36905.61,200],["2022-05-20",35218.88,35218.88,35016.47,35016.47,6500],["2022-05-23",35016.47,35083.94,35016.47,35083.94,300],["2022-05-24",34949.0,34949.0,34746.6,34949.0,900],["2022-05-25",34409.25,34409.25,33059.87,33734.56,6200],["2022-05-26",33734.56,33734.56,32385.18,32587.58,5400],["2022-05-27",32385.18,34206.84,32385.18,34206.84,4900],["2022-05-30",34409.25,34409.25,34409.25,34409.25,600],["2022-05-31",33734.56,34341.78,33734.56,34341.78,2500],["2022-06-01",34139.37,34139.37,33734.56,33734.56,1900],["2022-06-02",33599.62,33802.03,32520.12,33802.03,2500],["2022-06-03",33397.21,34004.44,33397.21,34004.44,200],["2022-06-06",33734.56,33734.56,32722.52,32857.46,1400],["2022-06-07",32857.46,32857.46,32857.46,32857.46,0],["2022-06-08",32924.93,34004.44,32924.93,33734.56,500],["2022-06-09",33734.56,33734.56,33734.56,33734.56,900],["2022-06-10",33734.56,33802.03,33734.56,33734.56,1900],["2022-06-13",33397.21,33397.21,33059.87,33059.87,3200],["2022-06-14",33667.09,33667.09,32789.99,32789.99,400],["2022-06-15",32722.52,32722.52,32385.18,32452.65,2900],["2022-06-16",32452.65,32722.52,32452.65,32722.52,5400],["2022-06-17",32385.18,33059.87,32385.18,33059.87,400],["2022-06-20",32857.46,32992.4,32047.83,32655.05,5400],["2022-06-21",32722.52,33734.56,32722.52,33734.56,300],["2022-06-22",33734.56,33734.56,32385.18,32722.52,2400],["2022-06-23",32722.52,32722.52,32385.18,32722.52,2500],["2022-06-24",33599.62,33599.62,33599.62,33599.62,100],["2022-06-27",33397.21,33397.21,32722.52,33059.87,1100],["2022-06-28",33059.87,33059.87,32520.12,32520.12,500],["2022-06-29",32520.12,32520.12,32520.12,32520.12,0],["2022-06-30",32789.99,33059.87,32722.52,33059.87,2000],["2022-07-01",32722.52,32722.52,32722.52,32722.52,1100],["2022-07-04",32722.52,32722.52,32722.52,32722.52,700],["2022-07-05",32722.52,32722.52,32722.52,32722.52,100],["2022-07-06",32722.52,32789.99,32722.52,32722.52,2000],["2022-07-07",32722.52,32722.52,32722.52,32722.52,600],["2022-07-08",32722.52,32722.52,32385.18,32385.18,2600],["2022-07-11",34409.25,34409.25,32722.52,32789.99,1700],["2022-07-12",32789.99,32789.99,32789.99,32789.99,0],["2022-07-13",32789.99,33734.56,32789.99,33734.56,700],["2022-07-14",33667.09,33667.09,32789.99,32992.4,300],["2022-07-15",32992.4,32992.4,32924.93,32924.93,3100],["2022-07-18",32924.93,32924.93,32924.93,32924.93,0],["2022-07-19",32924.93,32992.4,32924.93,32924.93,3100],["2022-07-20",32924.93,32924.93,32924.93,32924.93,300],["2022-07-21",32924.93,32924.93,32722.52,32789.99,6700],["2022-07-22",32924.93,32924.93,32924.93,32924.93,3300],["2022-07-25",33194.81,33194.81,32924.93,32924.93,3000],["2022-07-26",32924.93,33734.56,32722.52,32722.52,4400],["2022-07-27",33397.21,33397.21,33262.28,33262.28,700],["2022-07-28",33734.56,33734.56,33734.56,33734.56,300],["2022-07-29",33397.21,33734.56,33397.21,33734.56,600],["2022-08-01",33734.56,34409.25,33734.56,34071.91,400],["2022-08-02",34071.91,34274.31,34071.91,34206.84,1200],["2022-08-03",34409.25,34409.25,33734.56,33734.56,1100],["2022-08-04",33734.56,33869.5,33734.56,33869.5,1200],["2022-08-05",33464.68,33464.68,33397.21,33397.21,700],["2022-08-08",33397.21,33464.68,33397.21,33464.68,200],["2022-08-09",34409.25,34409.25,34341.78,34341.78,500],["2022-08-10",34004.44,34004.44,33464.68,33464.68,700],["2022-08-11",33734.56,33734.56,33734.56,33734.56,500],["2022-08-12",33397.21,34409.25,33397.21,33397.21,1300],["2022-08-15",33667.09,33667.09,33667.09,33667.09,100],["2022-08-16",33667.09,33869.5,33667.09,33869.5,600],["2022-08-17",34544.19,34544.19,34544.19,34544.19,1500],["2022-08-18",34409.25,34409.25,34409.25,34409.25,4400],["2022-08-19",34409.25,34409.25,34409.25,34409.25,0],["2022-08-22",35016.47,35016.47,34071.91,34071.91,2400],["2022-08-23",34071.91,34071.91,34071.91,34071.91,0],["2022-08-24",35758.63,35758.63,35758.63,35758.63,100],["2022-08-25",34476.72,34476.72,34409.25,34409.25,1000],["2022-08-26",35083.94,35083.94,34746.6,34746.6,2200],["2022-08-29",34746.6,34746.6,34746.6,34746.6,0],["2022-08-30",34746.6,34746.6,34746.6,34746.6,0],["2022-08-31",34746.6,34746.6,34746.6,34746.6,100],["2022-09-05",35691.16,35758.63,35083.94,35083.94,1700],["2022-09-06",36095.98,36095.98,36095.98,36095.98,100],["2022-09-07",35758.63,35758.63,35083.94,35083.94,6200],["2022-09-08",35083.94,35083.94,35083.94,35083.94,0],["2022-09-09",35083.94,35083.94,35083.94,35083.94,300],["2022-09-12",33869.5,36365.86,33869.5,36365.86,200],["2022-09-13",35758.63,36365.86,35488.76,36365.86,24000],["2022-09-14",37242.95,38389.93,37242.95,38389.93,28100],["2022-09-15",38457.4,39064.62,37445.36,38389.93,21400],["2022-09-16",38457.4,38457.4,37445.36,38457.4,12000],["2022-09-19",38389.93,38659.81,37782.71,38187.52,20800],["2022-09-20",37782.71,38389.93,37108.02,37108.02,24200],["2022-09-21",37850.18,38963.42,37108.02,37479.1,6700],["2022-09-22",35623.69,35994.78,35623.69,35623.69,6600],["2022-09-23",35994.78,35994.78,35623.69,35623.69,3400],["2022-09-26",35623.69,35623.69,33768.29,33916.73,1700],["2022-09-27",34139.37,35623.69,33916.73,35623.69,2000],["2022-09-28",35623.69,35623.69,35623.69,35623.69,1700],["2022-09-29",35623.69,35623.69,35623.69,35623.69,100],["2022-09-30",35623.69,35623.69,35623.69,35623.69,500],["2022-10-03",35475.26,35623.69,34139.37,35623.69,2900],["2022-10-04",34881.53,35178.4,32729.27,35178.4,800],["2022-10-05",35623.69,35623.69,34881.53,34881.53,2000],["2022-10-06",34881.53,34881.53,34510.45,34510.45,500],["2022-10-07",34510.45,35549.48,33026.13,33026.13,1900],["2022-10-10",33100.35,33100.35,32655.05,32951.92,1900],["2022-10-11",32951.92,32951.92,32283.97,32283.97,1200],["2022-10-12",32358.19,32358.19,31096.52,31096.52,6500],["2022-10-13",34139.37,34139.37,30873.87,30873.87,500],["2022-10-14",30948.08,32655.05,30948.08,32580.84,3400],["2022-10-17",31912.89,32803.49,31912.89,32803.49,1700],["2022-10-18",32951.92,32951.92,32951.92,32951.92,1600],["2022-10-19",32951.92,32951.92,32951.92,32951.92,300],["2022-10-20",33397.21,33397.21,32951.92,32951.92,11300],["2022-10-21",33397.21,33397.21,33026.13,33026.13,400],["2022-10-24",33026.13,33026.13,29834.84,29909.06,1300],["2022-10-25",32580.84,32580.84,32580.84,32580.84,1300],["2022-10-26",32655.05,32655.05,32580.84,32655.05,1900],["2022-10-27",32655.05,33323.0,32655.05,33323.0,2800],["2022-10-28",33323.0,33323.0,33323.0,33323.0,2200],["2022-10-31",32283.97,33397.21,32283.97,33397.21,1700],["2022-11-01",36588.5,36588.5,33768.29,33768.29,200],["2022-11-02",33397.21,33768.29,33397.21,33768.29,800],["2022-11-03",33397.21,33768.29,33397.21,33768.29,1200],["2022-11-04",33397.21,33397.21,33397.21,33397.21,2500],["2022-11-07",30428.57,30428.57,30428.57,30428.57,200],["2022-11-08",30428.57,30428.57,30428.57,30428.57,0],["2022-11-09",30428.57,30428.57,30428.57,30428.57,5143],["2022-11-10",30799.65,31170.73,30799.65,31170.73,600],["2022-11-11",30799.65,30799.65,30428.57,30428.57,500],["2022-11-14",30428.57,30428.57,30131.71,30131.71,2500],["2022-11-15",30057.49,30057.49,28944.25,28944.25,5900],["2022-11-16",28944.25,28944.25,28202.09,28944.25,5000],["2022-11-17",29018.47,29166.9,29018.47,29166.9,3200],["2022-11-18",29166.9,30799.65,29166.9,29315.33,1400],["2022-11-21",29686.41,29686.41,29315.33,29315.33,900],["2022-11-22",29686.41,29686.41,29686.41,29686.41,1000],["2022-11-23",31764.46,32283.97,31764.46,32283.97,1300],["2022-11-24",32283.97,32283.97,32283.97,32283.97,0],["2022-11-25",32209.76,32209.76,29537.98,29537.98,2200],["2022-11-28",30428.57,31022.3,30428.57,31022.3,1600],["2022-11-29",31022.3,31467.6,31022.3,31393.38,1400],["2022-11-30",30799.65,31096.52,30799.65,30799.65,1800],["2022-12-01",30799.65,30799.65,30428.57,30428.57,500],["2022-12-02",30428.57,30799.65,30428.57,30799.65,4500],["2022-12-05",31170.73,31170.73,30799.65,31170.73,1800],["2022-12-06",31170.73,31541.81,31170.73,31170.73,2800],["2022-12-07",28944.25,28944.25,28944.25,28944.25,1100],["2022-12-08",31541.81,31541.81,31541.81,31541.81,500],["2022-12-09",30799.65,30799.65,30428.57,30428.57,1300],["2022-12-12",30799.65,30799.65,30428.57,30428.57,500],["2022-12-13",30799.65,30799.65,30502.79,30502.79,900],["2022-12-14",30502.79,30502.79,29686.41,29686.41,2400],["2022-12-15",29834.84,29834.84,29834.84,29834.84,1000],["2022-12-16",29834.84,29834.84,29834.84,29834.84,0],["2022-12-19",30428.57,30428.57,30428.57,30428.57,100],["2022-12-20",30428.57,30428.57,30428.57,30428.57,1500],["2022-12-21",31170.73,31170.73,31170.73,31170.73,1200],["2022-12-22",31170.73,31170.73,31170.73,31170.73,0],["2022-12-23",31170.73,31170.73,31170.73,31170.73,0],["2022-12-26",30428.57,30428.57,30057.49,30057.49,2100],["2022-12-27",30057.49,30799.65,30057.49,30799.65,800],["2022-12-28",30799.65,31170.73,30799.65,31170.73,1400],["2022-12-29",31170.73,31467.6,31170.73,31467.6,1100],["2022-12-30",31467.6,31467.6,31467.6,31467.6,900],["2023-01-03",31467.6,31838.68,31467.6,31467.6,3500],["2023-01-04",29686.41,31912.89,29686.41,31541.81,2800],["2023-01-05",31541.81,32061.33,31541.81,31912.89,300],["2023-01-06",31170.73,33026.13,31170.73,31912.89,3000],["2023-01-09",31912.89,32283.97,31912.89,32283.97,6000],["2023-01-10",33397.21,33397.21,33397.21,33397.21,100],["2023-01-11",33397.21,33397.21,33397.21,33397.21,0],["2023-01-12",33397.21,33397.21,33397.21,33397.21,0],["2023-01-13",33323.0,33323.0,30428.57,30428.57,700],["2023-01-16",31541.81,33248.78,31467.6,33248.78,1600],["2023-01-17",33100.35,33100.35,33100.35,33100.35,200],["2023-01-18",31170.73,31170.73,30131.71,30428.57,12000],["2023-01-19",31912.89,32283.97,31838.68,31987.11,10500],["2023-01-27",31912.89,31912.89,31838.68,31912.89,1000],["2023-01-30",31170.73,31912.89,31170.73,31541.81,4400],["2023-01-31",31616.03,31838.68,31170.73,31838.68,3100],["2023-02-01",31838.68,31912.89,31170.73,31170.73,4000],["2023-02-02",31170.73,31912.89,30799.65,31912.89,3100],["2023-02-03",31912.89,31912.89,31912.89,31912.89,0],["2023-02-06",31838.68,31838.68,30799.65,30799.65,600],["2023-02-07",31022.3,31022.3,31022.3,31022.3,100],["2023-02-08",30799.65,31690.25,30799.65,31616.03,700],["2023-02-09",31170.73,31616.03,31170.73,31616.03,400],["2023-02-10",31764.46,31764.46,31616.03,31616.03,2000],["2023-02-13",30057.49,30057.49,30057.49,30057.49,200],["2023-02-14",31541.81,31541.81,31541.81,31541.81,100],["2023-02-15",31541.81,31541.81,30799.65,30799.65,1100],["2023-02-16",31170.73,31467.6,31170.73,31467.6,700],["2023-02-17",31541.81,31541.81,31467.6,31467.6,1300],["2023-02-20",31467.6,31467.6,31467.6,31467.6,300],["2023-02-21",31467.6,31467.6,31170.73,31170.73,2400],["2023-02-22",31244.95,31244.95,31244.95,31244.95,100],["2023-02-23",31244.95,31244.95,31170.73,31170.73,5000],["2023-02-24",31170.73,31170.73,31170.73,31170.73,400],["2023-02-27",30131.71,30502.79,30131.71,30502.79,1300],["2023-02-28",31616.03,31616.03,31541.81,31616.03,1000],["2023-03-01",31616.03,31616.03,31170.73,31170.73,700],["2023-03-02",31690.25,31690.25,31690.25,31690.25,300],["2023-03-03",29686.41,33397.21,29686.41,33397.21,1900],["2023-03-06",33397.21,33397.21,32209.76,32209.76,2600],["2023-03-07",31912.89,32209.76,31912.89,32209.76,400],["2023-03-08",32209.76,32209.76,31912.89,31912.89,3200],["2023-03-09",31912.89,31912.89,31764.46,31764.46,4100],["2023-03-10",32283.97,33397.21,32283.97,33174.57,800],["2023-03-13",33174.57,33174.57,32655.05,33100.35,800],["2023-03-14",33174.57,33174.57,33174.57,33174.57,100],["2023-03-15",33174.57,33174.57,33174.57,33174.57,0],["2023-03-16",32506.62,33100.35,31244.95,31244.95,800],["2023-03-17",31244.95,31244.95,30428.57,31244.95,2200],["2023-03-20",31244.95,31244.95,31170.73,31170.73,400],["2023-03-21",31170.73,31170.73,31170.73,31170.73,100],["2023-03-22",31170.73,31170.73,31170.73,31170.73,0],["2023-03-23",31170.73,31170.73,31170.73,31170.73,1500],["2023-03-24",31170.73,31170.73,31170.73,31170.73,0],["2023-03-27",31170.73,31170.73,31170.73,31170.73,100],["2023-03-28",30799.65,31170.73,30799.65,31170.73,400],["2023-03-29",31170.73,31319.17,31170.73,31319.17,400],["2023-03-30",31393.38,34139.37,31393.38,34139.37,2400],["2023-03-31",34139.37,34139.37,34139.37,34139.37,0],["2023-04-03",34139.37,34139.37,34139.37,34139.37,0],["2023-04-04",34139.37,34139.37,34139.37,34139.37,0],["2023-04-05",32655.05,32655.05,32580.84,32580.84,1100],["2023-04-06",31170.73,31170.73,31170.73,31170.73,200],["2023-04-07",31244.95,31244.95,31170.73,31170.73,800],["2023-04-10",31170.73,31244.95,31170.73,31244.95,600],["2023-04-11",31912.89,31912.89,31838.68,31838.68,200],["2023-04-12",31912.89,31912.89,31393.38,31393.38,300],["2023-04-13",31170.73,31912.89,31170.73,31912.89,1200],["2023-04-14",31912.89,31912.89,31541.81,31541.81,900],["2023-04-17",31541.81,31541.81,31022.3,31022.3,2900],["2023-04-18",31022.3,31022.3,30873.87,30873.87,4000],["2023-04-19",31912.89,31912.89,30873.87,31170.73,1300],["2023-04-20",31170.73,31170.73,31170.73,31170.73,2000],["2023-04-21",31170.73,31170.73,31170.73,31170.73,200],["2023-04-24",30873.87,31170.73,30799.65,30799.65,2100],["2023-04-25",30799.65,30799.65,30799.65,30799.65,1500],["2023-04-26",30799.65,30799.65,30799.65,30799.65,2300],["2023-04-27",30799.65,30799.65,30799.65,30799.65,0],["2023-04-28",30799.65,30799.65,30799.65,30799.65,0],["2023-05-04",31170.73,31170.73,31170.73,31170.73,1100],["2023-05-05",31170.73,31170.73,29686.41,29686.41,4400],["2023-05-08",30428.57,31764.46,28127.88,31764.46,5300],["2023-05-09",31764.46,31764.46,29760.63,31616.03,9600],["2023-05-10",31616.03,31616.03,31022.3,31467.6,3200],["2023-05-11",30799.65,30799.65,30428.57,30428.57,1600],["2023-05-12",30577.0,30577.0,30502.79,30502.79,700],["2023-05-15",29760.63,30577.0,29389.55,30577.0,1200],["2023-05-16",30651.22,30651.22,30651.22,30651.22,100],["2023-05-17",30725.44,30725.44,30205.92,30205.92,3800],["2023-05-18",30205.92,30651.22,30205.92,30651.22,1300],["2023-05-19",30651.22,30651.22,30651.22,30651.22,300],["2023-05-22",30651.22,30651.22,30651.22,30651.22,800],["2023-05-23",30651.22,30651.22,30651.22,30651.22,900],["2023-05-24",30651.22,30651.22,30651.22,30651.22,300],["2023-05-25",30651.22,30651.22,30577.0,30651.22,700],["2023-05-26",30651.22,30651.22,30651.22,30651.22,200],["2023-05-29",30651.22,30725.44,30651.22,30651.22,2700],["2023-05-30",30725.44,30725.44,30651.22,30725.44,900],["2023-05-31",30725.44,30725.44,30725.44,30725.44,100],["2023-06-01",30725.44,30725.44,30725.44,30725.44,0],["2023-06-02",31170.73,31170.73,31170.73,31170.73,200],["2023-06-05",31244.95,31541.81,31170.73,31319.17,1500],["2023-06-06",31319.17,31319.17,31319.17,31319.17,0],["2023-06-07",30651.22,31170.73,30651.22,31170.73,2700],["2023-06-08",31170.73,31170.73,31170.73,31170.73,0],["2023-06-09",31467.6,31467.6,31467.6,31467.6,1000],["2023-06-12",31467.6,31912.89,31467.6,31467.6,1500],["2023-06-13",31912.89,31912.89,31912.89,31912.89,500],["2023-06-14",31912.89,31912.89,31912.89,31912.89,0],["2023-06-15",31838.68,31912.89,31838.68,31838.68,700],["2023-06-16",31838.68,31838.68,31838.68,31838.68,0],["2023-06-19",30799.65,30799.65,30502.79,30502.79,2000],["2023-06-20",30502.79,30502.79,30502.79,30502.79,0],["2023-06-21",31170.73,31170.73,31170.73,31170.73,2500],["2023-06-22",31170.73,31170.73,31170.73,31170.73,400],["2023-06-23",31541.81,31912.89,31170.73,31912.89,3800],["2023-06-26",31912.89,32283.97,31912.89,31912.89,3200],["2023-06-27",31912.89,31912.89,31912.89,31912.89,0],["2023-06-28",31912.89,31912.89,31616.03,31912.89,900],["2023-06-29",32655.05,34881.53,32655.05,32655.05,1900],["2023-06-30",31912.89,32283.97,30502.79,30502.79,1500],["2023-07-03",31912.89,31912.89,31764.46,31764.46,900],["2023-07-04",31764.46,31764.46,31170.73,31170.73,2400],["2023-07-05",31319.17,31319.17,31170.73,31170.73,2500],["2023-07-06",31170.73,31170.73,31170.73,31170.73,100],["2023-07-07",31541.81,31764.46,31541.81,31764.46,2000],["2023-07-10",31616.03,31764.46,31170.73,31170.73,2100],["2023-07-11",31764.46,31912.89,31764.46,31912.89,2200],["2023-07-12",32283.97,32283.97,32283.97,32283.97,1800],["2023-07-13",32655.05,32655.05,32580.84,32580.84,500],["2023-07-14",32580.84,32580.84,32580.84,32580.84,0],["2023-07-17",32803.49,32803.49,32506.62,32506.62,800],["2023-07-18",31912.89,31912.89,31912.89,31912.89,4600],["2023-07-19",31912.89,31987.11,31541.81,31541.81,2100],["2023-07-20",31541.81,31541.81,31541.81,31541.81,0],["2023-07-21",31912.89,32580.84,31912.89,32580.84,2400],["2023-07-24",32655.05,35772.13,32580.84,35772.13,55300],["2023-07-25",39334.5,39334.5,39186.06,39334.5,33200],["2023-07-26",39705.58,41189.9,39334.5,39779.79,13600],["2023-07-27",39779.79,40002.44,38963.42,39631.36,9400],["2023-07-28",38666.55,38666.55,38666.55,38666.55,1300],["2023-07-31",38666.55,39186.06,38295.47,39186.06,20100],["2023-08-01",39186.06,39334.5,38740.77,38889.2,6600],["2023-08-02",38592.34,39260.28,38592.34,39260.28,5200],["2023-08-03",39334.5,40076.66,39260.28,39631.36,10100],["2023-08-04",39631.36,39854.01,39334.5,39854.01,15200],["2023-08-07",39854.01,39928.22,39779.79,39854.01,13500],["2023-08-08",39854.01,39928.22,39854.01,39928.22,20200],["2023-08-09",39928.22,41041.47,39928.22,40521.95,29500],["2023-08-10",40447.74,41783.63,40447.74,40744.6,38100],["2023-08-11",41041.47,41560.98,41041.47,41189.9,17100],["2023-08-14",41264.11,42674.22,41189.9,42674.22,32800],["2023-08-15",43416.38,43416.38,42303.14,43342.16,5900],["2023-08-16",43045.3,45271.78,43045.3,44900.7,21500],["2023-08-17",45271.78,45271.78,42303.14,44529.62,35300],["2023-08-18",42674.22,45271.78,41560.98,44455.4,17500],["2023-08-21",44455.4,44455.4,42303.14,43639.03,14800],["2023-08-22",44529.62,45271.78,43713.24,45271.78,22400],["2023-08-23",45271.78,45568.64,43416.38,45197.56,15500],["2023-08-24",45271.78,45271.78,43342.16,45123.35,1300],["2023-08-25",45271.78,45271.78,44158.54,45049.13,4500],["2023-08-28",45271.78,45271.78,43787.46,43787.46,14200],["2023-08-29",45271.78,45271.78,45271.78,45271.78,100],["2023-08-30",43787.46,44974.91,42674.22,44900.7,32700],["2023-08-31",43787.46,44232.75,43045.3,44232.75,7500],["2023-09-05",44232.75,44455.4,44232.75,44232.75,3900],["2023-09-06",43193.73,44306.97,43193.73,44158.54,4300],["2023-09-07",44158.54,44158.54,43787.46,44158.54,3300],["2023-09-08",43045.3,44158.54,43045.3,44158.54,8700],["2023-09-11",44158.54,44529.62,43119.51,44381.19,5000],["2023-09-12",43935.89,43935.89,43713.24,43861.67,500],["2023-09-13",43119.51,44381.19,43119.51,43787.46,3700],["2023-09-14",43045.3,43045.3,43045.3,43045.3,2000],["2023-09-15",43045.3,43787.46,43045.3,43787.46,4600],["2023-09-18",43787.46,44010.11,43119.51,43787.46,1900],["2023-09-19",44158.54,44158.54,43490.59,43787.46,2000],["2023-09-20",43490.59,43787.46,43490.59,43787.46,3600],["2023-09-21",44158.54,44158.54,43342.16,43787.46,6900],["2023-09-22",43193.73,43639.03,41560.98,43639.03,2400],["2023-09-25",43787.46,45791.29,43787.46,45123.35,18400],["2023-09-26",45123.35,45123.35,43787.46,43787.46,2800],["2023-09-27",44010.11,44529.62,44010.11,44529.62,6200],["2023-09-28",45271.78,45271.78,44232.75,44306.97,9000],["2023-09-29",44306.97,46756.1,44306.97,45865.51,18500],["2023-10-02",45865.51,46013.94,45791.29,45791.29,5300],["2023-10-03",45791.29,45791.29,44529.62,44529.62,13800],["2023-10-04",44529.62,46013.94,44529.62,44603.83,22000],["2023-10-05",45642.86,45642.86,44529.62,44603.83,800],["2023-10-06",45642.86,45642.86,43787.46,45123.35,5400],["2023-10-09",45123.35,47722.07,45123.35,47092.08,4300],["2023-10-10",46462.08,47170.83,43312.11,46462.08,2200],["2023-10-11",46462.08,46462.08,46462.08,46462.08,0],["2023-10-12",46068.34,46068.34,45438.34,45674.59,3400],["2023-10-13",45674.59,45674.59,44887.1,45674.59,4100],["2023-10-16",45989.59,46068.34,45832.09,45832.09,3900],["2023-10-17",45674.59,45674.59,45517.09,45674.59,1700],["2023-10-18",45674.59,45832.09,44178.36,45044.6,6300],["2023-10-19",45753.34,45832.09,45595.84,45595.84,2600],["2023-10-20",45595.84,49612.06,45595.84,48352.07,62300],["2023-10-23",48352.07,48430.82,48037.07,48194.57,5000],["2023-10-24",47800.82,48667.07,47407.08,48352.07,16000],["2023-10-25",48194.57,51974.54,48194.57,48430.82,32800],["2023-10-26",47643.32,48115.82,46698.33,48115.82,21700],["2023-10-27",48352.07,48352.07,46934.58,48037.07,1000],["2023-10-30",48352.07,50399.55,46855.83,47879.57,4500],["2023-10-31",44887.1,47879.57,44887.1,47879.57,4100],["2023-11-01",47407.08,47407.08,44572.1,46462.08,8500],["2023-11-02",44572.1,47013.33,44572.1,46462.08,20800],["2023-11-03",46462.08,47092.08,45517.09,45517.09,500],["2023-11-06",45595.84,45910.84,45595.84,45910.84,1100],["2023-11-07",45910.84,45910.84,45674.59,45674.59,700],["2023-11-08",46462.08,46462.08,45674.59,46462.08,1700],["2023-11-09",46462.08,46462.08,46462.08,46462.08,800],["2023-11-10",46462.08,46462.08,45753.34,46462.08,4000],["2023-11-13",46462.08,46462.08,46068.34,46462.08,3000],["2023-11-14",46462.08,46855.83,46147.09,46855.83,10500],["2023-11-15",46462.08,46777.08,46462.08,46462.08,9100],["2023-11-16",46462.08,46777.08,46147.09,46462.08,16200],["2023-11-17",46462.08,46462.08,46462.08,46462.08,0],["2023-11-20",46462.08,46462.08,46304.59,46304.59,1000],["2023-11-21",49612.06,49612.06,45832.09,47643.32,1000],["2023-11-22",47643.32,47643.32,47249.58,47249.58,5100],["2023-11-23",47249.58,47485.83,46462.08,47249.58,3100],["2023-11-24",47249.58,47249.58,47249.58,47249.58,0],["2023-11-27",47013.33,47013.33,47013.33,47013.33,1600],["2023-11-28",46934.58,46934.58,46934.58,46934.58,100],["2023-11-29",46934.58,48824.56,46934.58,47328.33,4900],["2023-11-30",47407.08,47643.32,47092.08,47092.08,7300],["2023-12-01",47092.08,47092.08,47092.08,47092.08,500],["2023-12-04",47092.08,47643.32,47092.08,47643.32,9100],["2023-12-05",47249.58,47643.32,47092.08,47643.32,7600],["2023-12-06",47643.32,47643.32,46068.34,47249.58,2300],["2023-12-07",50399.55,50399.55,47249.58,47249.58,800],["2023-12-08",47249.58,50399.55,47249.58,48430.82,4700],["2023-12-11",48352.07,48430.82,47722.07,48037.07,4300],["2023-12-12",48037.07,48430.82,48037.07,48430.82,1800],["2023-12-13",48509.57,48509.57,48430.82,48509.57,1600],["2023-12-14",47879.57,48509.57,47800.82,48509.57,900],["2023-12-15",47722.07,48430.82,47722.07,48430.82,300],["2023-12-18",48352.07,48824.56,47249.58,48824.56,4200],["2023-12-19",48824.56,50320.8,48824.56,50320.8,4600],["2023-12-20",50320.8,51187.04,49060.81,50242.05,5300],["2023-12-21",50242.05,51344.54,50242.05,51344.54,10800],["2023-12-22",51344.54,51738.29,51344.54,51738.29,2200],["2023-12-25",51738.29,53549.52,51738.29,52683.28,8500],["2023-12-26",53313.27,53313.27,53313.27,53313.27,400],["2023-12-27",50005.8,53313.27,50005.8,53313.27,5200],["2023-12-28",49060.81,53234.52,48982.06,53234.52,3600],["2023-12-29",50557.05,50557.05,50557.05,50557.05,5100],["2024-01-02",50557.05,51187.04,50557.05,50793.3,1900],["2024-01-03",51187.04,51187.04,50872.05,51187.04,1300],["2024-01-04",51187.04,51187.04,50399.55,51187.04,6200],["2024-01-05",52368.28,52368.28,50399.55,51580.79,2300],["2024-01-08",50399.55,51580.79,50399.55,51187.04,3500],["2024-01-09",51187.04,52762.03,51187.04,52762.03,6800],["2024-01-10",49612.06,53549.52,49612.06,53549.52,11500],["2024-01-11",51974.54,53155.78,51974.54,53155.78,1800],["2024-01-12",53155.78,53155.78,50399.55,53155.78,900],["2024-01-15",53549.52,53549.52,48115.82,53077.03,4900],["2024-01-16",53549.52,57880.73,52762.03,52762.03,2200],["2024-01-17",52762.03,52762.03,52762.03,52762.03,0],["2024-01-18",51974.54,53077.03,51974.54,52840.78,500],["2024-01-19",52762.03,58116.98,52762.03,58116.98,33300],["2024-01-22",59061.97,60558.21,56699.49,60558.21,6300],["2024-01-23",60243.21,63078.19,59849.47,63078.19,21800],["2024-01-24",62999.44,62999.44,62211.94,62999.44,5400],["2024-01-25",62999.44,62999.44,61818.2,62999.44,10500],["2024-01-26",62920.69,62999.44,62920.69,62999.44,5100],["2024-01-29",62999.44,62999.44,62211.94,62605.69,5400],["2024-01-30",62211.94,62526.94,62133.19,62526.94,5400],["2024-01-31",62211.94,62211.94,62054.45,62133.19,2600],["2024-02-01",61818.2,62054.45,61818.2,61818.2,3900],["2024-02-02",61818.2,67645.65,61818.2,64180.68,7200],["2024-02-05",63786.93,63786.93,63786.93,63786.93,600],["2024-02-06",63314.43,63314.43,62211.94,62920.69,2500],["2024-02-07",62369.44,64495.67,62369.44,64495.67,1300],["2024-02-15",63786.93,64495.67,63786.93,64495.67,5500],["2024-02-16",64259.43,65991.91,62999.44,65283.17,2000],["2024-02-19",65598.16,65598.16,65598.16,65598.16,1100],["2024-02-20",65598.16,65598.16,65598.16,65598.16,100],["2024-02-21",65598.16,65598.16,65598.16,65598.16,0],["2024-02-22",65598.16,65598.16,65598.16,65598.16,0],["2024-02-23",65598.16,65598.16,65440.67,65440.67,300],["2024-02-26",63786.93,65361.92,63786.93,65361.92,1800],["2024-02-27",65361.92,65440.67,63786.93,65361.92,3200],["2024-02-28",64574.42,65755.66,64574.42,65755.66,3400],["2024-02-29",63235.69,65676.91,62999.44,65676.91,1700],["2024-03-01",63786.93,65598.16,63786.93,65598.16,500],["2024-03-04",65676.91,65913.16,65676.91,65913.16,2700],["2024-03-05",65913.16,65913.16,65913.16,65913.16,0],["2024-03-06",65913.16,66936.9,65834.41,65913.16,2600],["2024-03-07",65834.41,65913.16,65834.41,65913.16,1800],["2024-03-08",62290.69,65361.92,62290.69,65283.17,1700],["2024-03-11",64968.17,65991.91,63550.68,63550.68,4000],["2024-03-12",64574.42,65519.41,64574.42,64968.17,2000],["2024-03-13",63865.68,64968.17,63865.68,64968.17,2700],["2024-03-14",64968.17,65440.67,63865.68,65440.67,1600],["2024-03-15",64574.42,65361.92,64259.43,65361.92,2400],["2024-03-18",65361.92,65361.92,63944.43,64968.17,7100],["2024-03-19",64574.42,64574.42,64574.42,64574.42,200],["2024-03-20",64574.42,64574.42,63786.93,64180.68,2000],["2024-03-21",64180.68,65361.92,63393.18,65361.92,5400],["2024-03-22",63786.93,65361.92,63786.93,65361.92,10200],["2024-03-25",64968.17,65204.42,64574.42,65204.42,1400],["2024-03-26",64574.42,65204.42,64574.42,65204.42,1500],["2024-03-27",65204.42,65204.42,65204.42,65204.42,0],["2024-03-28",64968.17,69299.38,64968.17,69299.38,6300],["2024-03-29",64574.42,66543.16,64574.42,66543.16,10600],["2024-04-01",66621.9,66621.9,66543.16,66543.16,3400],["2024-04-02",69299.38,70874.37,66936.9,67330.65,1500],["2024-04-03",67330.65,67409.4,66936.9,67015.65,4600],["2024-04-04",66936.9,67330.65,65755.66,65755.66,4200],["2024-04-05",65755.66,66149.41,65755.66,66149.41,5000],["2024-04-08",64968.17,65361.92,59534.47,65283.17,14000],["2024-04-09",65283.17,66700.65,65283.17,66700.65,1200],["2024-04-10",66621.9,66621.9,64180.68,64180.68,4200],["2024-04-11",64416.92,64416.92,64416.92,64416.92,700],["2024-04-12",64416.92,64416.92,64416.92,64416.92,3700],["2024-04-15",65283.17,65283.17,65283.17,65283.17,200],["2024-04-16",65283.17,65283.17,65283.17,65283.17,0],["2024-04-17",65283.17,67488.15,65283.17,67488.15,4400],["2024-04-19",66700.65,67488.15,65598.16,66149.41,16700],["2024-04-22",66149.41,67330.65,66149.41,67330.65,38300],["2024-04-23",63865.68,66936.9,63865.68,66936.9,200],["2024-04-24",64810.67,67251.9,64810.67,65046.92,10600],["2024-04-25",66149.41,69220.63,66149.41,69220.63,26100],["2024-04-26",69141.88,69141.88,68118.14,68118.14,3100],["2024-05-02",68118.14,74890.58,67330.65,70874.37,108200],["2024-05-03",70874.37,75599.32,70874.37,75599.32,12600],["2024-05-06",75599.32,76780.56,75441.83,76780.56,5900],["2024-05-07",76780.56,82686.76,76780.56,79694.29,40300],["2024-05-08",82923.01,82923.01,71819.36,82056.77,3300],["2024-05-09",82765.51,83474.25,82686.76,83001.76,22400],["2024-05-10",83001.76,83474.25,79694.29,83080.51,14000],["2024-05-13",83395.51,83395.51,77174.31,81269.27,14500],["2024-05-14",83395.51,83395.51,81505.52,81899.27,1600],["2024-05-15",81899.27,83316.76,81899.27,81899.27,28200],["2024-05-16",81505.52,81505.52,79930.54,81505.52,2000],["2024-05-17",81505.52,81505.52,81505.52,81505.52,300],["2024-05-20",81505.52,81899.27,80324.28,81505.52,1500],["2024-05-21",81111.78,81111.78,81033.03,81033.03,600],["2024-05-22",80718.03,80718.03,80245.53,80324.28,2200],["2024-05-23",80166.78,81111.78,80166.78,80796.78,9500],["2024-05-24",80639.28,80639.28,80639.28,80639.28,500],["2024-05-27",78355.55,80324.28,76780.56,80324.28,2800],["2024-05-28",80718.03,80718.03,77410.56,80481.78,4400],["2024-05-29",77961.8,80245.53,77410.56,80245.53,4700],["2024-05-30",80009.29,80009.29,73236.85,76386.82,30100],["2024-05-31",78749.3,78749.3,75599.32,78670.55,2500],["2024-06-03",77961.8,78670.55,77174.31,78670.55,1800],["2024-06-04",77174.31,78749.3,75599.32,78749.3,13900],["2024-06-05",77961.8,77961.8,77961.8,77961.8,12400],["2024-06-06",78749.3,81899.27,78670.55,81505.52,7700],["2024-06-07",78749.3,78749.3,77961.8,77961.8,1300],["2024-06-10",77174.31,80639.28,70874.37,77961.8,3700],["2024-06-11",80403.03,80403.03,78749.3,78749.3,1100],["2024-06-12",78749.3,78749.3,78355.55,78355.55,9400],["2024-06-13",78355.55,78355.55,76780.56,78355.55,5600],["2024-06-14",77961.8,79536.79,77568.06,79536.79,6500],["2024-06-17",79536.79,79536.79,79536.79,79536.79,0],["2024-06-18",79536.79,79536.79,79536.79,79536.79,0],["2024-06-19",79536.79,79536.79,74969.33,78670.55,600],["2024-06-20",77174.31,78591.8,76386.82,78591.8,6600],["2024-06-21",78591.8,78591.8,78591.8,78591.8,0],["2024-06-24",78434.3,78434.3,75599.32,75993.07,5900],["2024-06-25",76386.82,76386.82,74418.09,74418.09,5700],["2024-06-26",77568.06,77568.06,77568.06,77568.06,100],["2024-06-27",77568.06,78670.55,77568.06,78670.55,1000],["2024-06-28",78670.55,78670.55,78670.55,78670.55,0],["2024-07-01",78670.55,78670.55,78670.55,78670.55,0],["2024-07-02",77174.31,77804.3,77174.31,77174.31,500],["2024-07-03",77174.31,77174.31,77174.31,77174.31,1900],["2024-07-04",77095.56,77095.56,75599.32,75599.32,4400],["2024-07-05",77883.05,77883.05,77883.05,77883.05,100],["2024-07-08",75756.82,77725.56,75599.32,77568.06,1700],["2024-07-09",77568.06,77568.06,77568.06,77568.06,700],["2024-07-10",77568.06,77568.06,75599.32,75599.32,1500],["2024-07-11",75599.32,77253.06,75599.32,77253.06,3400],["2024-07-12",75599.32,76386.82,75599.32,75599.32,3000],["2024-07-15",75520.58,75599.32,75520.58,75599.32,3200],["2024-07-16",75599.32,77174.31,75599.32,77174.31,500],["2024-07-17",75599.32,76859.31,75599.32,76859.31,1400],["2024-07-18",77174.31,77174.31,75599.32,75599.32,400],["2024-07-19",77174.31,82686.76,73236.85,73236.85,6000],["2024-07-22",73236.85,77804.3,73236.85,77804.3,2000],["2024-07-23",71661.86,77725.56,71346.86,72213.1,10200],["2024-07-24",72213.1,73158.1,72213.1,73158.1,500],["2024-07-25",77016.81,77016.81,71661.86,76308.07,1700],["2024-07-26",77016.81,77174.31,73236.85,76780.56,31300],["2024-07-29",76780.56,76780.56,76780.56,76780.56,0],["2024-07-30",72528.1,76308.07,72449.35,76308.07,14000],["2024-07-31",76308.07,76308.07,76308.07,76308.07,0],["2024-08-01",76308.07,76308.07,76308.07,76308.07,0],["2024-08-02",76308.07,76308.07,76308.07,76308.07,0],["2024-08-05",69535.63,74733.08,69535.63,71031.87,1900],["2024-08-06",74811.83,74811.83,71031.87,74575.58,800],["2024-08-07",73866.84,73866.84,72449.35,73551.84,600],["2024-08-08",73551.84,73551.84,73551.84,73551.84,0],["2024-08-09",73473.09,74811.83,70874.37,74339.34,7400],["2024-08-12",74418.09,74418.09,71268.11,74024.34,2400],["2024-08-13",73945.59,73945.59,71819.36,71819.36,800],["2024-08-14",74418.09,74418.09,71189.36,71189.36,700],["2024-08-15",71740.61,73236.85,71189.36,72370.6,2800],["2024-08-16",73630.59,73630.59,72449.35,72449.35,1300],["2024-08-19",75599.32,75599.32,74024.34,74024.34,400],["2024-08-20",74418.09,74418.09,72843.1,72843.1,400],["2024-08-21",72921.85,72921.85,70874.37,72843.1,5500],["2024-08-22",72843.1,74418.09,72843.1,74418.09,1000],["2024-08-23",74418.09,74418.09,74418.09,74418.09,0],["2024-08-26",74024.34,74024.34,71661.86,72449.35,2300],["2024-08-27",72449.35,73945.59,72449.35,73945.59,600],["2024-08-28",73866.84,74024.34,73866.84,74024.34,200],["2024-08-29",73945.59,74024.34,73945.59,74024.34,300],["2024-08-30",71740.61,73945.59,70874.37,71661.86,10700],["2024-09-04",73630.59,73866.84,71661.86,72449.35,4500],["2024-09-05",73709.34,73709.34,72449.35,72449.35,6700],["2024-09-06",73473.09,77174.31,73473.09,76386.82,5900],["2024-09-09",77961.8,78749.3,75993.07,77961.8,7100],["2024-09-10",77961.8,78749.3,76938.06,77095.56,4100],["2024-09-11",77095.56,77095.56,74024.34,74024.34,1800],["2024-09-12",74024.34,75993.07,72843.1,75914.32,7900],["2024-09-13",76827.95,77243.24,74004.01,75665.15,3000],["2024-09-16",75665.15,75665.15,74170.12,74336.23,2000],["2024-09-17",74751.52,75499.04,74751.52,75415.98,400],["2024-09-18",77243.24,77243.24,76661.84,76661.84,300],["2024-09-19",71761.46,76329.61,71761.46,76329.61,400],["2024-09-20",76412.67,76412.67,72093.69,74585.41,6700],["2024-09-23",74751.52,74751.52,73920.95,74668.46,500],["2024-09-24",74668.46,74668.46,74668.46,74668.46,82094],["2024-09-25",74585.41,74585.41,74585.41,74585.41,2600],["2024-09-26",73090.38,74502.35,72259.8,74502.35,2100],["2024-09-27",72342.86,74751.52,72342.86,74585.41,900],["2024-09-30",74585.41,74585.41,72342.86,73090.38,2900],["2024-10-01",73090.38,73920.95,73090.38,73671.78,1700],["2024-10-02",72259.8,73671.78,66528.85,73090.38,1900],["2024-10-03",72841.2,72841.2,71844.52,72010.63,21300],["2024-10-04",72010.63,72010.63,70681.72,71927.57,10900],["2024-10-07",71927.57,73505.66,71927.57,73422.6,2000],["2024-10-08",73422.6,73422.6,73422.6,73422.6,0],["2024-10-09",69934.2,73422.6,69934.2,73422.6,200],["2024-10-10",73422.6,76827.95,73422.6,76827.95,1100],["2024-10-11",76329.61,76412.67,75166.81,75582.09,1600],["2024-10-14",76412.67,76412.67,75914.32,75914.32,500],["2024-10-15",75582.09,75582.09,75582.09,75582.09,2300],["2024-10-16",70764.77,75499.04,70764.77,75499.04,200],["2024-10-17",75166.81,75166.81,75166.81,75166.81,500],["2024-10-18",73090.38,74668.46,71429.23,74668.46,8800],["2024-10-21",73920.95,73920.95,71429.23,73754.83,2000],["2024-10-22",73754.83,73754.83,73754.83,73754.83,0],["2024-10-23",73007.32,73007.32,73007.32,73007.32,800],["2024-10-24",74585.41,74585.41,72924.26,72924.26,200],["2024-10-25",72259.8,72259.8,67276.37,70598.66,12800],["2024-10-28",74751.52,77243.24,70598.66,71429.23,8600],["2024-10-29",71429.23,71429.23,69934.2,70515.6,7400],["2024-10-30",73090.38,73090.38,69601.97,71678.4,4300],["2024-10-31",69768.09,71678.4,69352.8,69601.97,5200],["2024-11-01",71595.35,71595.35,68106.94,69685.03,12200],["2024-11-04",71263.12,71263.12,67276.37,67608.6,17000],["2024-11-05",70930.89,70930.89,67027.2,67276.37,1800],["2024-11-06",67276.37,68023.88,67110.25,67110.25,12300],["2024-11-07",68273.06,68273.06,66861.08,67276.37,15500],["2024-11-08",67276.37,67276.37,66528.85,66694.97,4200],["2024-11-11",68190.0,68190.0,67276.37,67276.37,900],["2024-11-12",66528.85,66528.85,66030.51,66445.8,5100],["2024-11-13",66445.8,66445.8,66030.51,66030.51,1600],["2024-11-14",65864.4,66445.8,65864.4,66445.8,700],["2024-11-15",65864.4,65864.4,64784.65,65033.82,2800],["2024-11-18",64784.65,64784.65,64784.65,64784.65,700],["2024-11-19",64203.25,64203.25,62791.28,64037.14,2400],["2024-11-20",63954.08,67442.48,63954.08,67442.48,1700],["2024-11-21",67442.48,67442.48,66362.74,66362.74,1400],["2024-11-22",64203.25,64452.42,64203.25,64452.42,400],["2024-11-25",64452.42,64784.65,64452.42,64784.65,800],["2024-11-26",64784.65,64784.65,64784.65,64784.65,2500],["2024-11-27",64784.65,64784.65,64784.65,64784.65,2000],["2024-11-28",64784.65,64784.65,64784.65,64784.65,2600],["2024-11-29",65615.22,67110.25,64701.59,65033.82,4100],["2024-12-02",64701.59,64784.65,64701.59,64784.65,4200],["2024-12-03",64784.65,64784.65,64784.65,64784.65,2400],["2024-12-04",66279.68,66279.68,63123.51,64701.59,23300],["2024-12-05",63123.51,64701.59,63123.51,64701.59,4600],["2024-12-06",64701.59,64701.59,63704.91,64120.19,4500],["2024-12-09",64784.65,65615.22,64784.65,65615.22,4700],["2024-12-10",64867.71,65532.17,64867.71,64867.71,2900],["2024-12-11",64867.71,64867.71,63954.08,63954.08,2200],["2024-12-12",63538.79,63538.79,63123.51,63206.56,7300],["2024-12-13",63206.56,63206.56,63123.51,63123.51,700],["2024-12-16",64867.71,64950.77,63704.91,63704.91,5200],["2024-12-17",63621.85,64618.54,63621.85,64618.54,3400],["2024-12-18",64535.48,66362.74,64535.48,64784.65,11000],["2024-12-19",64369.36,64369.36,63123.51,63289.62,1700],["2024-12-20",64784.65,65033.82,64369.36,64784.65,3200],["2024-12-23",63372.68,64784.65,63372.68,64784.65,400],["2024-12-24",64701.59,64701.59,63123.51,64618.54,2300],["2024-12-25",64369.36,64701.59,63372.68,64369.36,4100],["2024-12-26",64369.36,64369.36,64286.31,64369.36,1300],["2024-12-27",64784.65,64784.65,64037.14,64369.36,7600],["2024-12-30",64369.36,64535.48,64369.36,64369.36,2800],["2024-12-31",65864.4,65864.4,64120.19,64120.19,1900],["2025-01-02",64120.19,64120.19,64120.19,64120.19,4400],["2025-01-03",63954.08,64120.19,63123.51,64120.19,1900],["2025-01-06",63871.02,63871.02,63704.91,63704.91,900],["2025-01-07",63704.91,63704.91,63704.91,63704.91,300],["2025-01-08",63704.91,63704.91,63123.51,63123.51,1200],["2025-01-09",62791.28,62791.28,62292.93,62292.93,4000],["2025-01-10",62292.93,62292.93,61462.36,61462.36,2800],["2025-01-13",61462.36,61545.42,61462.36,61545.42,600],["2025-01-14",62292.93,62292.93,61877.65,61877.65,600],["2025-01-15",61877.65,61877.65,61877.65,61877.65,400],["2025-01-16",62708.22,62708.22,61462.36,61462.36,2400],["2025-01-17",62708.22,62708.22,61462.36,62625.16,1100],["2025-01-20",62708.22,66030.51,62708.22,64784.65,18800],["2025-01-21",66030.51,66030.51,65615.22,65698.28,1600],["2025-01-22",66445.8,69352.8,64701.59,68937.51,13000],["2025-01-23",69768.09,72675.09,69768.09,72259.8,25600],["2025-01-24",69851.14,72675.09,69851.14,72675.09,8800],["2025-02-03",72675.09,72675.09,71013.94,71013.94,700],["2025-02-04",70930.89,71013.94,68937.51,70515.6,4100],["2025-02-05",69768.09,70266.43,69768.09,70266.43,1800],["2025-02-06",72259.8,72259.8,72176.75,72176.75,4700],["2025-02-07",71429.23,71429.23,71429.23,71429.23,300],["2025-02-10",71429.23,71429.23,71429.23,71429.23,0],["2025-02-11",71346.17,71346.17,71346.17,71346.17,500],["2025-02-12",71346.17,71429.23,68190.0,71180.06,2700],["2025-02-13",71180.06,71180.06,71180.06,71180.06,0],["2025-02-14",71013.94,71013.94,69186.69,69186.69,400],["2025-02-17",69186.69,71263.12,68937.51,69352.8,4300],["2025-02-18",69352.8,69352.8,69352.8,69352.8,0],["2025-02-19",69269.74,69435.86,68605.28,69435.86,3200],["2025-02-20",68937.51,68937.51,68605.28,68605.28,1700],["2025-02-21",68605.28,68937.51,68605.28,68605.28,5900],["2025-02-24",68106.94,69601.97,68106.94,69186.69,19100],["2025-02-25",69269.74,69269.74,67857.77,68106.94,19900],["2025-02-26",68106.94,68106.94,67774.71,67940.83,4100],["2025-02-27",67359.43,68106.94,67193.31,68106.94,4400],["2025-02-28",71346.17,71346.17,67276.37,67774.71,31800],["2025-03-03",67857.77,68937.51,67276.37,68937.51,3300],["2025-03-04",67774.71,68106.94,67027.2,67276.37,34900],["2025-03-05",67276.37,67276.37,66445.8,67193.31,15100],["2025-03-06",68771.4,68854.46,67276.37,67940.83,2200],["2025-03-07",67276.37,68688.34,67276.37,68106.94,2500],["2025-03-10",68106.94,68106.94,67027.2,67110.25,1000],["2025-03-11",67110.25,67193.31,67110.25,67193.31,600],["2025-03-12",67276.37,67774.71,67276.37,67525.54,1400],["2025-03-13",67608.6,67608.6,66611.91,66611.91,2200],["2025-03-14",66861.08,67442.48,66694.97,67442.48,2800],["2025-03-17",67442.48,68106.94,67442.48,67691.65,5600],["2025-03-18",67691.65,67774.71,67691.65,67774.71,1000],["2025-03-19",67774.71,67774.71,66778.02,67442.48,4800],["2025-03-20",67691.65,67940.83,67276.37,67276.37,2300],["2025-03-21",68356.11,68356.11,67774.71,67774.71,400],["2025-03-24",67525.54,67525.54,67276.37,67359.43,3300],["2025-03-25",67525.54,68106.94,67525.54,67691.65,1500],["2025-03-26",67691.65,67691.65,67276.37,67691.65,5700],["2025-03-27",68106.94,69269.74,68106.94,68605.28,14000],["2025-03-28",68605.28,68937.51,68605.28,68688.34,1600],["2025-03-31",69685.03,73920.95,69020.57,69768.09,5900],["2025-04-01",70598.66,70598.66,69685.03,69768.09,8200],["2025-04-02",70598.66,70598.66,69518.91,69685.03,1500],["2025-04-03",68106.94,68688.34,63123.51,64784.65,7200],["2025-04-04",59053.7,65199.94,59053.7,64784.65,16200],["2025-04-08",64867.71,64867.71,61462.36,63787.96,7700],["2025-04-09",58970.64,64286.31,58970.64,61130.13,4500],["2025-04-10",64784.65,67193.31,64784.65,67193.31,10500],["2025-04-11",71013.94,71013.94,65781.34,66528.85,4500],["2025-04-14",66528.85,66861.08,65199.94,66861.08,7200],["2025-04-15",66861.08,66861.08,66861.08,66861.08,0],["2025-04-16",65781.34,65781.34,65698.28,65781.34,1600],["2025-04-17",65615.22,66196.62,65033.82,66196.62,1800],["2025-04-18",66196.62,66445.8,65615.22,66113.57,5000],["2025-04-21",66528.85,66528.85,65615.22,66113.57,2200],["2025-04-22",64784.65,65449.11,64784.65,65449.11,900],["2025-04-23",65366.05,65615.22,65366.05,65532.17,11100],["2025-04-24",65532.17,65532.17,65532.17,65532.17,0],["2025-04-25",66362.74,66445.8,66030.51,66362.74,2200],["2025-04-28",66030.51,66030.51,66030.51,66030.51,100],["2025-04-29",66030.51,66030.51,66030.51,66030.51,0],["2025-05-05",66030.51,66196.62,66030.51,66196.62,2400],["2025-05-06",66445.8,66445.8,65781.34,65781.34,7700],["2025-05-07",66113.57,66113.57,65781.34,65781.34,2000],["2025-05-08",65781.34,65781.34,65781.34,65781.34,900],["2025-05-09",65947.45,65947.45,65781.34,65781.34,1200],["2025-05-12",65781.34,66113.57,65781.34,65781.34,800],["2025-05-13",66279.68,66445.8,65864.4,66362.74,3600],["2025-05-14",66362.74,66362.74,65449.11,65449.11,10200],["2025-05-15",65449.11,65532.17,65366.05,65449.11,1800],["2025-05-16",65449.11,65449.11,65449.11,65449.11,0],["2025-05-19",65615.22,66113.57,65615.22,65615.22,14200],["2025-05-20",65864.4,65864.4,65615.22,65615.22,2400],["2025-05-21",65615.22,65947.45,65615.22,65947.45,2100],["2025-05-22",65698.28,66030.51,65615.22,66030.51,1200],["2025-05-23",65947.45,65947.45,65947.45,65947.45,1200],["2025-05-26",65864.4,65947.45,65864.4,65947.45,1100],["2025-05-27",65947.45,65947.45,65781.34,65947.45,2200],["2025-05-28",66279.68,66279.68,66196.62,66196.62,2000],["2025-05-29",66362.74,66778.02,66113.57,66778.02,1000],["2025-05-30",66030.51,66611.91,66030.51,66611.91,1600],["2025-06-02",66445.8,66445.8,66445.8,66445.8,300],["2025-06-03",66445.8,66694.97,66445.8,66611.91,1700],["2025-06-04",66113.57,67276.37,66113.57,67276.37,4100],["2025-06-05",67691.65,67691.65,66861.08,66861.08,1100],["2025-06-06",66944.14,67110.25,66944.14,66944.14,2500],["2025-06-09",67276.37,68106.94,67276.37,67442.48,700],["2025-06-10",68106.94,68273.06,68106.94,68106.94,500],["2025-06-11",68190.0,68190.0,68106.94,68106.94,4100],["2025-06-12",68106.94,68106.94,68106.94,68106.94,0],["2025-06-13",67442.48,68023.88,67359.43,68023.88,3000],["2025-06-16",68106.94,68106.94,68023.88,68023.88,4300],["2025-06-17",68106.94,68106.94,68106.94,68106.94,3200],["2025-06-18",68106.94,68106.94,68106.94,68106.94,0],["2025-06-19",68106.94,68106.94,68106.94,68106.94,1600],["2025-06-20",67276.37,67857.77,67110.25,67857.77,1200],["2025-06-23",68106.94,68106.94,68106.94,68106.94,800],["2025-06-24",68106.94,68106.94,68106.94,68106.94,0],["2025-06-25",68106.94,68106.94,67110.25,67359.43,1700],["2025-06-26",67359.43,67940.83,67359.43,67940.83,2800],["2025-06-27",68023.88,68023.88,67193.31,67857.77,1000],["2025-06-30",66528.85,67608.6,66528.85,67525.54,9800],["2025-07-01",67276.37,67691.65,67027.2,67691.65,2600],["2025-07-02",67691.65,67857.77,67691.65,67774.71,6100],["2025-07-03",67276.37,67774.71,67276.37,67276.37,1500],["2025-07-04",67276.37,67276.37,67276.37,67276.37,300],["2025-07-07",67359.43,67774.71,67276.37,67774.71,6300],["2025-07-08",67276.37,67691.65,67276.37,67691.65,700],["2025-07-09",70100.31,70100.31,67193.31,67193.31,6300],["2025-07-10",67276.37,67608.6,67193.31,67608.6,1400],["2025-07-11",67608.6,69685.03,67276.37,67442.48,4400],["2025-07-14",67359.43,67359.43,67193.31,67193.31,400],["2025-07-15",68023.88,68023.88,66611.91,66611.91,13200],["2025-07-16",68688.34,68688.34,66611.91,66611.91,1400],["2025-07-17",66445.8,68106.94,66445.8,66861.08,11600],["2025-07-18",67276.37,68106.94,67276.37,68106.94,10000],["2025-07-21",66445.8,66445.8,63123.51,64784.65,36200],["2025-07-22",65199.94,65199.94,64784.65,64950.77,7200],["2025-07-23",64784.65,64950.77,64037.14,64784.65,6700],["2025-07-24",64286.31,64784.65,64286.31,64784.65,1800],["2025-07-25",64784.65,65116.88,64203.25,65033.82,6800],["2025-07-28",65033.82,65033.82,63954.08,64120.19,20500],["2025-07-29",64120.19,64120.19,63871.02,63871.02,19300],["2025-07-30",63871.02,64369.36,63871.02,64369.36,1500],["2025-07-31",63787.96,64618.54,63787.96,64369.36,400],["2025-08-01",64369.36,64369.36,63123.51,64286.31,4700],["2025-08-04",63704.91,64286.31,63704.91,64286.31,200],["2025-08-05",63538.79,65864.4,63455.74,64701.59,2900],["2025-08-06",64618.54,64701.59,63206.56,64701.59,2000],["2025-08-07",64701.59,65116.88,64203.25,64701.59,3900],["2025-08-08",64369.36,64618.54,63871.02,64037.14,7800],["2025-08-11",63954.08,64369.36,63954.08,64369.36,1900],["2025-08-12",64369.36,64535.48,63954.08,64535.48,600],["2025-08-13",64535.48,64618.54,64369.36,64452.42,2300],["2025-08-14",64784.65,64784.65,63704.91,64535.48,700],["2025-08-15",64535.48,64784.65,63954.08,64369.36,2200],["2025-08-18",63954.08,64369.36,63954.08,64369.36,700],["2025-08-19",63954.08,64618.54,63954.08,64618.54,600],["2025-08-20",64618.54,64784.65,64120.19,64535.48,4300],["2025-08-21",64452.42,64452.42,64203.25,64203.25,548400],["2025-08-22",64203.25,66362.74,64203.25,64784.65,8000],["2025-08-25",64784.65,66196.62,64784.65,64950.77,5300],["2025-08-26",65116.88,65449.11,65116.88,65449.11,4100],["2025-08-27",64950.77,65449.11,64950.77,65199.94,2300],["2025-08-28",65615.22,65698.28,65615.22,65698.28,700],["2025-08-29",66030.51,66362.74,66030.51,66030.51,5000],["2025-09-03",66445.8,66528.85,65698.28,66445.8,7400],["2025-09-04",66528.85,67276.37,66445.8,67276.37,8300],["2025-09-05",67276.37,67608.6,67276.37,67276.37,4200],["2025-09-08",66694.97,66944.14,66611.91,66611.91,1300],["2025-09-09",66861.08,67027.2,66694.97,67027.2,3100],["2025-09-10",67027.2,67027.2,66861.08,66861.08,3900],["2025-09-11",68023.88,68023.88,66861.08,66861.08,3300],["2025-09-12",67027.2,67276.37,66861.08,67276.37,12800],["2025-09-15",67276.37,68023.88,67276.37,67857.77,4500],["2025-09-16",67857.77,67857.77,67691.65,67691.65,10400],["2025-09-17",67608.6,68023.88,67442.48,67857.77,6200],["2025-09-18",68023.88,68023.88,67857.77,67857.77,5800],["2025-09-19",68023.88,69435.86,68023.88,69435.86,21100],["2025-09-22",76163.49,76163.49,69435.86,70515.6,40000],["2025-09-23",70930.89,70930.89,69269.74,69435.86,21400],["2025-09-24",69768.09,69768.09,68937.51,68937.51,15100],["2025-09-25",68937.51,69269.74,68106.94,69186.69,28000],["2025-09-26",69601.97,69851.14,69352.8,69768.09,27600],["2025-09-29",70183.37,70349.49,69601.97,69934.2,57700],["2025-09-30",69934.2,70100.31,68522.23,68605.28,30100],["2025-10-01",72121.19,73924.22,63106.04,65089.38,29900],["2025-10-02",68965.89,68965.89,63106.04,63286.35,20500],["2025-10-03",65359.83,65359.83,63106.04,63556.8,7000],["2025-10-06",63556.8,64548.47,63556.8,64007.56,6200],["2025-10-07",64097.71,64097.71,63106.04,63556.8,6500],["2025-10-08",63556.8,63737.1,62474.98,62474.98,15500],["2025-10-09",63646.95,63646.95,58598.47,63015.89,8800],["2025-10-10",63286.35,63286.35,62204.53,63015.89,3400],["2025-10-13",63015.89,63015.89,60852.26,62294.68,2900],["2025-10-14",61934.07,62204.53,61303.01,61663.62,10400],["2025-10-15",61753.77,61753.77,61032.56,61032.56,10500],["2025-10-16",61212.86,62204.53,61212.86,61212.86,7200],["2025-10-17",64818.92,64909.07,61212.86,62294.68,6100],["2025-10-20",62294.68,64458.32,61122.71,62294.68,3200],["2025-10-21",62294.68,62565.13,61573.47,62565.13,4800],["2025-10-22",62565.13,62565.13,62204.53,62204.53,1100],["2025-10-23",62204.53,62204.53,61843.92,62024.23,1300],["2025-10-24",62024.23,62294.68,61483.32,62294.68,2400],["2025-10-27",62024.23,62024.23,61483.32,61934.07,3500],["2025-10-28",61573.47,61934.07,61573.47,61843.92,800],["2025-10-29",61843.92,61843.92,61303.01,61843.92,14400],["2025-10-30",62114.38,62114.38,61843.92,61934.07,3000],["2025-10-31",61934.07,62655.29,61934.07,62204.53,7300],["2025-11-03",62204.53,62204.53,62204.53,62204.53,2300],["2025-11-04",62204.53,62655.29,61934.07,61934.07,6700],["2025-11-05",62024.23,62114.38,62024.23,62114.38,300],["2025-11-06",63106.04,63106.04,62655.29,62745.44,1600],["2025-11-07",62204.53,62835.59,62204.53,62835.59,700],["2025-11-10",62835.59,62835.59,62655.29,62655.29,800],["2025-11-11",61934.07,62655.29,61753.77,61753.77,1900],["2025-11-12",64007.56,64007.56,61303.01,61573.47,2100],["2025-11-13",61753.77,61843.92,61753.77,61753.77,3200],["2025-11-14",61663.62,62204.53,61663.62,61753.77,900],["2025-11-17",62024.23,62024.23,62024.23,62024.23,500],["2025-11-18",62024.23,62204.53,62024.23,62204.53,1000],["2025-11-19",62565.13,62655.29,62565.13,62655.29,600],["2025-11-20",62565.13,62565.13,62565.13,62565.13,300],["2025-11-21",62565.13,62565.13,62565.13,62565.13,0],["2025-11-24",62745.44,62745.44,61753.77,62655.29,900],["2025-11-25",62655.29,62655.29,62024.23,62024.23,800],["2025-11-26",61753.77,62204.53,61753.77,62204.53,1000],["2025-11-27",62204.53,62474.98,61303.01,61303.01,1600],["2025-11-28",62565.13,63015.89,61843.92,61843.92,7100],["2025-12-01",61843.92,61843.92,61843.92,61843.92,2300],["2025-12-02",62204.53,62204.53,61573.47,61573.47,200],["2025-12-03",62204.53,62204.53,62204.53,62204.53,100],["2025-12-04",62204.53,62204.53,61843.92,61934.07,1700],["2025-12-05",61934.07,61934.07,61934.07,61934.07,2000],["2025-12-08",62024.23,62655.29,61393.17,62655.29,1700],["2025-12-09",62655.29,62655.29,61573.47,61573.47,1000],["2025-12-10",61573.47,61573.47,61303.01,61393.17,4600],["2025-12-11",61393.17,61573.47,61303.01,61483.32,1000],["2025-12-12",61483.32,61753.77,61303.01,61303.01,2600],["2025-12-15",61303.01,61303.01,61303.01,61303.01,900],["2025-12-16",61303.01,61303.01,60852.26,61303.01,3800],["2025-12-17",61303.01,61303.01,61303.01,61303.01,1600],["2025-12-18",61303.01,61303.01,60942.41,60942.41,2600],["2025-12-19",60942.41,60942.41,60942.41,60942.41,2800],["2025-12-22",60942.41,61032.56,59950.74,61032.56,700],["2025-12-23",61032.56,61032.56,61032.56,61032.56,400],["2025-12-24",61032.56,61032.56,60942.41,60942.41,800],["2025-12-25",60942.41,60942.41,60852.26,60942.41,4200],["2025-12-26",60852.26,61032.56,60852.26,60942.41,1300],["2025-12-29",61032.56,61032.56,60401.5,60762.1,1600],["2025-12-30",61663.62,61663.62,61663.62,61663.62,200],["2025-12-31",61663.62,61663.62,61122.71,61122.71,1000],["2026-01-05",63106.04,63106.04,60852.26,61122.71,3900],["2026-01-06",60852.26,61032.56,60852.26,61032.56,2100],["2026-01-07",61032.56,61032.56,60852.26,60942.41,1400],["2026-01-08",60942.41,61122.71,60852.26,60852.26,700],["2026-01-09",61032.56,61032.56,61032.56,61032.56,400],["2026-01-12",61212.86,61212.86,60852.26,61122.71,1900],["2026-01-13",61122.71,61122.71,60671.95,60942.41,2800],["2026-01-14",60852.26,61303.01,60852.26,61212.86,4900],["2026-01-15",61212.86,61212.86,60671.95,61122.71,21000],["2026-01-16",61303.01,62204.53,61303.01,61843.92,4100],["2026-01-19",62655.29,62655.29,60581.8,60852.26,3500],["2026-01-20",61032.56,61753.77,61032.56,61303.01,6500],["2026-01-21",61303.01,61303.01,60671.95,61303.01,4400],["2026-01-22",61303.01,61303.01,60762.1,61303.01,2400],["2026-01-23",61303.01,61303.01,61032.56,61032.56,1500],["2026-01-26",61032.56,61303.01,60852.26,60852.26,1500],["2026-01-27",60942.41,60942.41,60852.26,60852.26,400],["2026-01-28",60852.26,61483.32,60852.26,61393.17,2100],["2026-01-29",61393.17,61393.17,61303.01,61303.01,500],["2026-01-30",61303.01,61303.01,61303.01,61303.01,400],["2026-02-02",61303.01,62114.38,60852.26,61753.77,5300],["2026-02-03",61303.01,61303.01,60942.41,61032.56,1100],["2026-02-04",61032.56,62024.23,61032.56,62024.23,1800],["2026-02-05",62114.38,62114.38,61934.07,61934.07,1800],["2026-02-06",61934.07,62204.53,61753.77,61753.77,3600],["2026-02-09",61483.32,61483.32,61393.17,61393.17,1300],["2026-02-10",61393.17,61393.17,61122.71,61122.71,600],["2026-02-11",61122.71,61303.01,61122.71,61212.86,900],["2026-02-12",61753.77,61753.77,61122.71,61122.71,3200],["2026-02-13",61663.62,63106.04,61663.62,62204.53,1700],["2026-02-23",62204.53,62294.68,62204.53,62204.53,1400],["2026-02-24",62204.53,62204.53,61032.56,61393.17,4700],["2026-02-25",61393.17,61393.17,60852.26,60942.41,2600],["2026-02-26",61122.71,61122.71,61032.56,61122.71,3000],["2026-02-27",61122.71,61303.01,61032.56,61303.01,1400],["2026-03-02",61303.01,61753.77,61122.71,61122.71,4900],["2026-03-03",62024.23,62024.23,61122.71,61122.71,4100],["2026-03-04",60942.41,60942.41,60401.5,60491.65,9000],["2026-03-05",60581.8,60852.26,60581.8,60852.26,200],["2026-03-06",60852.26,61212.86,60852.26,60852.26,1200],["2026-03-09",60671.95,60671.95,55082.56,55533.32,12500],["2026-03-10",55713.62,60131.04,55713.62,60131.04,200],["2026-03-11",60131.04,60131.04,59499.98,59590.14,5500],["2026-03-12",59499.98,59499.98,59139.38,59499.98,4600],["2026-03-13",59499.98,59499.98,59499.98,59499.98,100],["2026-03-16",59499.98,61122.71,56795.44,59499.98,3700],["2026-03-17",59499.98,59499.98,58147.71,58147.71,7200],["2026-03-18",59049.23,59049.23,58328.01,58418.17,1000],["2026-03-19",57246.2,57336.35,57246.2,57336.35,1400],["2026-03-20",57246.2,57246.2,56795.44,57156.05,2400],["2026-03-23",57246.2,57336.35,56705.29,56705.29,4200],["2026-03-24",56975.74,56975.74,56975.74,56975.74,900],["2026-03-25",57156.05,57156.05,57156.05,57156.05,100],["2026-03-26",57696.95,59139.38,57696.95,59049.23,800],["2026-03-27",58688.62,58688.62,57877.26,57877.26,700],["2026-03-30",58598.47,59499.98,58598.47,59499.98,5200],["2026-03-31",59680.29,61303.01,59499.98,61303.01,2200],["2026-04-01",61303.01,61753.77,60401.5,60401.5,3800],["2026-04-02",61303.01,61303.01,61122.71,61122.71,1200],["2026-04-03",61303.01,61303.01,59770.44,59770.44,1200],["2026-04-06",61303.01,61303.01,61303.01,61303.01,200],["2026-04-07",60401.5,60401.5,60401.5,60401.5,300],["2026-04-08",61573.47,61753.77,59860.59,60852.26,2400],["2026-04-09",60852.26,60852.26,60852.26,60852.26,1100],["2026-04-10",60852.26,60852.26,60852.26,60852.26,500],["2026-04-13",60852.26,60852.26,60852.26,60852.26,400],["2026-04-14",60852.26,61122.71,60852.26,60852.26,4000],["2026-04-15",61303.01,61663.62,60401.5,60401.5,1100],["2026-04-16",60401.5,60491.65,60401.5,60491.65,200],["2026-04-17",60131.04,61303.01,60131.04,61303.01,200],["2026-04-20",61303.01,61303.01,61303.01,61303.01,600],["2026-04-21",61303.01,61303.01,61303.01,61303.01,0],["2026-04-22",61122.71,61303.01,59950.74,60762.1,1000],["2026-04-23",61122.71,61122.71,59860.59,60762.1,400],["2026-04-24",60401.5,60762.1,60040.89,60401.5,600],["2026-04-28",60040.89,60040.89,59950.74,59950.74,1400],["2026-04-29",59950.74,59950.74,59770.44,59770.44,1900],["2026-05-04",59770.44,59770.44,59499.98,59770.44,4000],["2026-05-05",59499.98,59499.98,58598.47,58598.47,6100],["2026-05-06",58147.71,58147.71,58147.71,58147.71,5000],["2026-05-07",58147.71,58147.71,58147.71,58147.71,0],["2026-05-08",58147.71,60311.35,58147.71,59950.74,400],["2026-05-11",58688.62,59770.44,58598.47,59770.44,400],["2026-05-12",58418.17,58418.17,58147.71,58147.71,1800],["2026-05-13",58147.71,59590.14,56795.44,59590.14,2500],["2026-05-14",59499.98,59499.98,59499.98,59499.98,100],["2026-05-15",59499.98,59499.98,59499.98,59499.98,100],["2026-05-18",59499.98,59590.14,59049.23,59499.98,1600],["2026-05-19",59049.23,59409.83,58598.47,59409.83,900],["2026-05-20",58598.47,58598.47,58508.32,58598.47,1600],["2026-05-21",58598.47,58598.47,58147.71,58147.71,3400],["2026-05-22",57967.41,57967.41,57696.95,57967.41,1000],["2026-05-25",59409.83,59409.83,58598.47,58598.47,1400],["2026-05-26",58598.47,58598.47,58508.32,58508.32,400],["2026-05-27",58147.71,58147.71,58147.71,58147.71,2200],["2026-05-28",58147.71,58147.71,58147.71,58147.71,100],["2026-05-29",57877.26,58147.71,57877.26,58147.71,200],["2026-06-01",58147.71,58147.71,57967.41,58147.71,600],["2026-06-02",58147.71,58147.71,58147.71,58147.71,900],["2026-06-03",57696.95,58598.47,57696.95,58598.47,1300],["2026-06-04",58598.47,58598.47,58598.47,58598.47,4800],["2026-06-05",58598.47,58598.47,58237.86,58237.86,900],["2026-06-08",58147.71,58147.71,57696.95,58147.71,1900],["2026-06-09",58147.71,58147.71,58147.71,58147.71,1500],["2026-06-10",58147.71,58598.47,58147.71,58598.47,1700],["2026-06-11",58418.17,59049.23,58418.17,58508.32,1900],["2026-06-12",58508.32,58598.47,58147.71,58508.32,2200],["2026-06-15",59049.23,59049.23,58598.47,58598.47,5600],["2026-06-16",58147.71,58147.71,58147.71,58147.71,200],["2026-06-17",58688.62,63917.41,58598.47,63106.04,3400],["2026-06-18",60852.26,60852.26,59590.14,60581.8,800],["2026-06-19",60491.65,60491.65,59139.38,60491.65,800],["2026-06-22",60762.1,60762.1,60762.1,60762.1,100],["2026-06-23",60671.95,60852.26,59499.98,60040.89,2300],["2026-06-24",58778.77,58778.77,58688.62,58688.62,2500],["2026-06-25",58688.62,58688.62,58598.47,58598.47,1300],["2026-06-26",59229.53,59229.53,58688.62,58688.62,600],["2026-06-29",59139.38,59950.74,59139.38,59499.98,1100],["2026-06-30",59499.98,59499.98,59499.98,59499.98,400],["2026-07-01",59229.53,60221.2,59229.53,60221.2,1700],["2026-07-02",60131.04,60131.04,59049.23,59139.38,1300],["2026-07-03",59499.98,59499.98,59139.38,59139.38,3300],["2026-07-06",59139.38,59139.38,59139.38,59139.38,1000],["2026-07-07",59139.38,59139.38,59139.38,59139.38,0],["2026-07-08",59139.38,59590.14,59139.38,59590.14,900],["2026-07-09",59680.29,59680.29,59499.98,59499.98,1600],["2026-07-10",59499.98,59499.98,59499.98,59499.98,0],["2026-07-13",59499.98,59499.98,59499.98,59499.98,1100],["2026-07-14",59499.98,59499.98,59499.98,59499.98,0],["2026-07-15",58868.92,59139.38,58688.62,59049.23,1900],["2026-07-16",59049.23,59049.23,58598.47,58868.92,2000],["2026-07-17",58868.92,58868.92,58688.62,58688.62,1100],["2026-07-20",58598.47,58598.47,57246.2,57246.2,4600],["2026-07-21",56885.59,57696.95,56795.44,57426.5,2000],["2026-07-22",57336.35,57336.35,56615.14,56615.14,3900],["2026-07-23",55893.92,55893.92,54721.95,54992.41,6500],["2026-07-24",54541.65,54541.65,52738.62,54541.65,4100],["2026-07-27",54541.65,54541.65,53009.08,53009.08,3700],["2026-07-28",54090.89,54090.89,53640.14,53640.14,2000],["2026-07-29",52828.77,52918.92,52738.62,52738.62,1200],["2026-07-30",54090.89,54090.89,53189.38,54090.89,4200],["2026-07-31",54090.89,54090.89,53910.59,54000.74,4200],["2026-08-03",54090.89,54902.26,54090.89,54721.95,1000],["2026-08-04",54721.95,54721.95,54721.95,54721.95,1100],["2026-08-05",54000.74,54090.89,53910.59,53910.59,1500],["2026-08-06",54090.89,54090.89,53820.44,54000.74,2100],["2026-08-07",54000.74,54000.74,53910.59,53910.59,1500],["2026-08-10",53910.59,54090.89,53910.59,54090.89,2100],["2026-08-11",54090.89,54090.89,54090.89,54090.89,200],["2026-08-12",54090.89,54181.05,54090.89,54090.89,22700],["2026-08-13",54090.89,54090.89,54000.74,54000.74,1600],["2026-08-14",54090.89,54090.89,53910.59,53910.59,2000],["2026-08-17",54721.95,54721.95,54090.89,54090.89,200],["2026-08-18",54090.89,54090.89,54000.74,54000.74,500],["2026-08-19",54000.74,54000.74,53820.44,53820.44,400],["2026-08-20",53820.44,53820.44,53820.44,53820.44,200],["2026-08-21",53820.44,53820.44,53640.14,53640.14,1900],["2026-08-24",54090.89,54090.89,53189.38,53640.14,2200],["2026-08-25",53640.14,54090.89,53640.14,54090.89,500],["2026-08-26",54090.89,54090.89,54090.89,54090.89,5400],["2026-08-27",54361.35,54361.35,54361.35,54361.35,100],["2026-08-28",54361.35,54992.41,54361.35,54992.41,3400],["2026-09-03",54992.41,55172.71,54992.41,54992.41,2600],["2026-09-04",54992.41,54992.41,54992.41,54992.41,300],["2026-09-07",55353.02,55353.02,54541.65,54992.41,1400],["2026-09-08",54992.41,54992.41,54992.41,54992.41,100],["2026-09-09",54992.41,54992.41,54992.41,54992.41,800],["2026-09-10",54992.41,54992.41,54451.5,54992.41,4000],["2026-09-11",54541.65,54541.65,54090.89,54090.89,2600],["2026-09-14",54812.11,59049.23,54541.65,54541.65,5500],["2026-09-15",58418.17,58418.17,58328.01,58328.01,1300],["2026-09-16",54631.8,54631.8,54541.65,54541.65,300],["2026-09-17",54721.95,54721.95,54721.95,54721.95,200],["2026-09-18",54812.11,55172.71,54812.11,55172.71,900],["2026-09-21",55172.71,55172.71,55172.71,55172.71,1800],["2026-09-22",55172.71,55443.17,54992.41,54992.41,1700],["2026-09-23",55172.71,55172.71,54992.41,54992.41,5000],["2026-09-24",55082.56,55082.56,54992.41,54992.41,1400],["2026-09-25",56344.68,56344.68,55443.17,56344.68,1500],["2026-09-28",56795.44,57696.95,56344.68,56975.74,10900],["2026-09-29",57696.95,58328.01,57246.2,58328.01,5600],["2026-09-30",59049.23,59409.83,57787.11,59319.68,10600],["2026-10-01",59499.98,64728.77,59319.68,59860.59,14800],["2026-10-02",59950.74,60762.1,59499.98,59499.98,11200],["2026-10-05",64900.0,64900.0,59500.0,60000.0,7700],["2026-10-06",60000.0,60000.0,59300.0,59500.0,7200],["2026-10-07",59500.0,59500.0,59200.0,59200.0,2300],["2026-10-08",59200.0,59200.0,58300.0,58300.0,8300],["2026-10-09",58300.0,60000.0,58200.0,58400.0,1900],["2026-10-12",58500.0,60000.0,58500.0,58500.0,1700]]}