{"sym":"SHP","index":false,"bars":[["2010-09-10",2727.54,4091.31,2727.54,4091.31,200],["2010-09-13",3409.43,3409.43,3409.43,3409.43,0],["2010-09-14",3409.43,3409.43,3409.43,3409.43,0],["2010-09-15",3409.43,3409.43,3409.43,3409.43,0],["2010-09-16",3409.43,3409.43,3409.43,3409.43,0],["2010-09-17",3409.43,3409.43,3409.43,3409.43,0],["2010-09-20",3409.43,3409.43,3409.43,3409.43,0],["2010-09-21",3409.43,3409.43,3409.43,3409.43,0],["2010-09-22",3409.43,3409.43,3409.43,3409.43,0],["2010-09-23",3409.43,3409.43,3409.43,3409.43,0],["2010-09-24",3409.43,3409.43,3409.43,3409.43,0],["2010-09-27",3409.43,3409.43,3409.43,3409.43,0],["2010-09-28",3409.43,3409.43,3409.43,3409.43,0],["2010-09-29",3409.43,3409.43,3409.43,3409.43,0],["2010-09-30",3082.12,3082.12,3082.12,3082.12,9000],["2010-10-01",3082.12,3082.12,3082.12,3082.12,0],["2010-10-04",3082.12,3082.12,3082.12,3082.12,0],["2010-10-05",3082.12,3082.12,3082.12,3082.12,0],["2010-10-06",3082.12,3082.12,3082.12,3082.12,0],["2010-10-07",3082.12,3082.12,3082.12,3082.12,0],["2010-10-08",2782.09,2782.09,2782.09,2782.09,100],["2010-10-11",2509.34,2509.34,2509.34,2509.34,100],["2010-10-12",2263.86,2263.86,2263.86,2263.86,100],["2010-10-13",2045.66,2045.66,2045.66,2045.66,100],["2010-10-14",1854.73,1854.73,1854.73,1854.73,2700],["2010-10-15",1691.08,1718.35,1691.08,1691.08,9400],["2010-10-18",1554.7,1554.7,1527.42,1527.42,28300],["2010-10-19",1391.05,1500.15,1391.05,1500.15,76300],["2010-10-20",1527.42,1527.42,1527.42,1527.42,2900],["2010-10-21",1663.8,1663.8,1609.25,1609.25,9600],["2010-10-22",1772.9,1827.45,1581.97,1636.52,8800],["2010-10-25",1554.7,1554.7,1554.7,1554.7,9900],["2010-10-26",1691.08,1691.08,1418.32,1581.97,13200],["2010-10-27",1581.97,1581.97,1472.87,1527.42,9000],["2010-10-28",1691.08,1691.08,1554.7,1581.97,23100],["2010-10-29",1581.97,1609.25,1581.97,1609.25,15000],["2010-11-01",1609.25,1609.25,1581.97,1609.25,4900],["2010-11-02",1554.7,1554.7,1554.7,1554.7,6000],["2010-11-03",1609.25,1609.25,1581.97,1581.97,4800],["2010-11-04",1581.97,1581.97,1581.97,1581.97,0],["2010-11-05",1581.97,1609.25,1581.97,1609.25,7000],["2010-11-08",1609.25,1609.25,1609.25,1609.25,0],["2010-11-09",1554.7,1581.97,1554.7,1581.97,400],["2010-11-10",1609.25,1609.25,1581.97,1581.97,3800],["2010-11-11",1554.7,1554.7,1527.42,1554.7,2400],["2010-11-12",1554.7,1554.7,1500.15,1527.42,3300],["2010-11-15",1500.15,1500.15,1445.6,1500.15,6500],["2010-11-16",1472.87,1472.87,1445.6,1445.6,1600],["2010-11-17",1363.77,1391.05,1363.77,1363.77,51000],["2010-11-18",1363.77,1500.15,1363.77,1500.15,11500],["2010-11-19",1445.6,1445.6,1445.6,1445.6,0],["2010-11-22",1391.05,1391.05,1309.22,1309.22,10000],["2010-11-23",1445.6,1445.6,1445.6,1445.6,100],["2010-11-24",1363.77,1363.77,1363.77,1363.77,800],["2010-11-25",1500.15,1500.15,1500.15,1500.15,100],["2010-11-26",1500.15,1554.7,1500.15,1554.7,3200],["2010-11-29",1500.15,1636.52,1472.87,1609.25,21100],["2010-11-30",1663.8,1718.35,1581.97,1609.25,5200],["2010-12-01",1691.08,1745.63,1636.52,1636.52,2900],["2010-12-02",1827.45,1827.45,1527.42,1636.52,20500],["2010-12-03",1663.8,1718.35,1663.8,1663.8,9000],["2010-12-06",1745.63,1745.63,1609.25,1609.25,4100],["2010-12-07",1718.35,1718.35,1472.87,1527.42,4200],["2010-12-08",1500.15,1554.7,1363.77,1554.7,24700],["2010-12-09",1527.42,1527.42,1472.87,1500.15,6200],["2010-12-10",1636.52,1636.52,1527.42,1581.97,9500],["2010-12-13",1663.8,1663.8,1636.52,1663.8,7700],["2010-12-14",1581.97,1609.25,1554.7,1609.25,6600],["2010-12-15",1581.97,1581.97,1527.42,1527.42,3300],["2010-12-16",1527.42,1527.42,1500.15,1500.15,9500],["2010-12-17",1609.25,1609.25,1527.42,1527.42,1100],["2010-12-20",1500.15,1500.15,1472.87,1500.15,6000],["2010-12-21",1500.15,1527.42,1500.15,1500.15,24000],["2010-12-22",1527.42,1527.42,1472.87,1500.15,40400],["2010-12-23",1500.15,1581.97,1500.15,1554.7,17000],["2010-12-24",1554.7,1691.08,1527.42,1691.08,12800],["2010-12-27",1581.97,1609.25,1581.97,1581.97,10200],["2010-12-28",1691.08,1718.35,1636.52,1636.52,11400],["2010-12-29",1609.25,1609.25,1581.97,1609.25,5400],["2010-12-30",1581.97,1636.52,1527.42,1636.52,15400],["2010-12-31",1554.7,1554.7,1554.7,1554.7,4800],["2011-01-04",1554.7,1554.7,1527.42,1554.7,6200],["2011-01-05",1609.25,1609.25,1581.97,1581.97,1700],["2011-01-06",1636.52,1636.52,1581.97,1636.52,6100],["2011-01-07",1636.52,1636.52,1636.52,1636.52,100],["2011-01-10",1554.7,1554.7,1554.7,1554.7,2000],["2011-01-11",1636.52,1636.52,1609.25,1609.25,2000],["2011-01-12",1609.25,1636.52,1527.42,1527.42,4500],["2011-01-13",1581.97,1636.52,1554.7,1636.52,17600],["2011-01-14",1636.52,1636.52,1636.52,1636.52,1000],["2011-01-17",1636.52,1636.52,1636.52,1636.52,0],["2011-01-18",1554.7,1554.7,1554.7,1554.7,3000],["2011-01-19",1581.97,1609.25,1581.97,1609.25,3300],["2011-01-20",1718.35,1718.35,1554.7,1554.7,4300],["2011-01-21",1636.52,1691.08,1527.42,1554.7,6600],["2011-01-24",1527.42,1527.42,1418.32,1418.32,9200],["2011-01-25",1472.87,1554.7,1418.32,1418.32,12600],["2011-01-26",1581.97,1581.97,1581.97,1581.97,200],["2011-01-27",1691.08,1691.08,1691.08,1691.08,200],["2011-01-28",1527.42,1554.7,1527.42,1554.7,5000],["2011-02-08",1581.97,1581.97,1581.97,1581.97,100],["2011-02-09",1609.25,1609.25,1609.25,1609.25,100],["2011-02-10",1527.42,1527.42,1527.42,1527.42,2000],["2011-02-11",1581.97,1581.97,1581.97,1581.97,100],["2011-02-14",1609.25,1609.25,1554.7,1554.7,7700],["2011-02-15",1554.7,1554.7,1527.42,1527.42,2500],["2011-02-16",1609.25,1609.25,1609.25,1609.25,100],["2011-02-17",1500.15,1527.42,1500.15,1500.15,24200],["2011-02-18",1500.15,1581.97,1500.15,1581.97,300],["2011-02-21",1554.7,1554.7,1554.7,1554.7,0],["2011-02-22",1418.32,1418.32,1418.32,1418.32,2500],["2011-02-23",1500.15,1554.7,1500.15,1554.7,200],["2011-02-24",1554.7,1554.7,1554.7,1554.7,100],["2011-02-25",1581.97,1581.97,1581.97,1581.97,100],["2011-02-28",1581.97,1581.97,1581.97,1581.97,0],["2011-03-01",1581.97,1581.97,1581.97,1581.97,0],["2011-03-02",1445.6,1445.6,1445.6,1445.6,400],["2011-03-03",1527.42,1527.42,1527.42,1527.42,100],["2011-03-04",1391.05,1527.42,1391.05,1391.05,6600],["2011-03-07",1527.42,1527.42,1500.15,1500.15,1200],["2011-03-08",1554.7,1554.7,1445.6,1445.6,900],["2011-03-09",1445.6,1445.6,1418.32,1418.32,600],["2011-03-10",1554.7,1554.7,1281.94,1336.49,1400],["2011-03-11",1554.7,1554.7,1418.32,1445.6,7800],["2011-03-14",1445.6,1472.87,1336.49,1418.32,8300],["2011-03-15",1363.77,1500.15,1336.49,1500.15,2700],["2011-03-16",1554.7,1554.7,1554.7,1554.7,500],["2011-03-17",1418.32,1472.87,1418.32,1418.32,9700],["2011-03-18",1472.87,1527.42,1472.87,1500.15,9200],["2011-03-21",1445.6,1445.6,1391.05,1418.32,12100],["2011-03-22",1554.7,1554.7,1391.05,1391.05,400],["2011-03-23",1391.05,1445.6,1391.05,1445.6,3400],["2011-03-24",1418.32,1472.87,1418.32,1472.87,4600],["2011-03-25",1445.6,1445.6,1445.6,1445.6,11000],["2011-03-28",1472.87,1581.97,1418.32,1418.32,2400],["2011-03-29",1472.87,1472.87,1445.6,1445.6,700],["2011-03-30",1391.05,1445.6,1391.05,1418.32,1700],["2011-03-31",1472.87,1472.87,1391.05,1391.05,2800],["2011-04-01",1472.87,1472.87,1472.87,1472.87,2000],["2011-04-04",1581.97,1581.97,1581.97,1581.97,100],["2011-04-05",1445.6,1445.6,1445.6,1445.6,10600],["2011-04-06",1472.87,1472.87,1472.87,1472.87,100],["2011-04-07",1609.25,1609.25,1445.6,1445.6,10100],["2011-04-08",1418.32,1418.32,1418.32,1418.32,4000],["2011-04-13",1554.7,1554.7,1554.7,1554.7,100],["2011-04-14",1418.32,1418.32,1418.32,1418.32,300],["2011-04-15",1418.32,1418.32,1418.32,1418.32,5700],["2011-04-18",1418.32,1418.32,1418.32,1418.32,6000],["2011-04-19",1418.32,1418.32,1418.32,1418.32,4000],["2011-04-20",1309.22,1309.22,1309.22,1309.22,2000],["2011-04-21",1418.32,1418.32,1418.32,1418.32,100],["2011-04-22",1500.15,1500.15,1500.15,1500.15,100],["2011-04-25",1500.15,1500.15,1500.15,1500.15,0],["2011-04-26",1500.15,1500.15,1500.15,1500.15,0],["2011-04-27",1500.15,1500.15,1500.15,1500.15,0],["2011-04-28",1500.15,1500.15,1500.15,1500.15,0],["2011-04-29",1472.87,1472.87,1472.87,1472.87,1000],["2011-05-04",1357.35,1501.75,1357.35,1501.75,800],["2011-05-05",1501.75,1501.75,1357.35,1357.35,1100],["2011-05-06",1472.87,1472.87,1443.99,1443.99,1100],["2011-05-09",1588.39,1588.39,1588.39,1588.39,100],["2011-05-10",1588.39,1588.39,1588.39,1588.39,0],["2011-05-11",1588.39,1588.39,1588.39,1588.39,0],["2011-05-12",1588.39,1588.39,1588.39,1588.39,0],["2011-05-13",1588.39,1588.39,1588.39,1588.39,0],["2011-05-16",1443.99,1443.99,1443.99,1443.99,400],["2011-05-17",1443.99,1443.99,1443.99,1443.99,0],["2011-05-18",1443.99,1443.99,1443.99,1443.99,0],["2011-05-19",1328.47,1357.35,1328.47,1357.35,2000],["2011-05-20",1241.83,1241.83,1241.83,1241.83,1000],["2011-05-23",1241.83,1241.83,1241.83,1241.83,5600],["2011-05-24",1241.83,1241.83,1241.83,1241.83,0],["2011-05-25",1357.35,1357.35,1357.35,1357.35,100],["2011-05-26",1357.35,1357.35,1357.35,1357.35,0],["2011-05-27",1472.87,1472.87,1472.87,1472.87,100],["2011-05-30",1472.87,1472.87,1472.87,1472.87,0],["2011-05-31",1472.87,1472.87,1472.87,1472.87,0],["2011-06-01",1328.47,1328.47,1328.47,1328.47,1000],["2011-06-02",1299.59,1299.59,1299.59,1299.59,100],["2011-06-03",1299.59,1299.59,1299.59,1299.59,0],["2011-06-06",1415.11,1415.11,1415.11,1415.11,300],["2011-06-07",1415.11,1415.11,1415.11,1415.11,0],["2011-06-08",1415.11,1415.11,1415.11,1415.11,0],["2011-06-09",1472.87,1472.87,1472.87,1472.87,100],["2011-06-10",1386.23,1443.99,1386.23,1443.99,400],["2011-06-13",1357.35,1357.35,1357.35,1357.35,200],["2011-06-14",1443.99,1443.99,1443.99,1443.99,100],["2011-06-15",1443.99,1443.99,1443.99,1443.99,1000],["2011-06-16",1443.99,1443.99,1443.99,1443.99,0],["2011-06-17",1443.99,1443.99,1443.99,1443.99,0],["2011-06-20",1328.47,1328.47,1328.47,1328.47,1400],["2011-06-21",1328.47,1328.47,1328.47,1328.47,0],["2011-06-22",1443.99,1443.99,1443.99,1443.99,100],["2011-06-23",1443.99,1443.99,1443.99,1443.99,0],["2011-06-24",1443.99,1443.99,1443.99,1443.99,0],["2011-06-27",1443.99,1443.99,1443.99,1443.99,0],["2011-06-28",1443.99,1443.99,1443.99,1443.99,0],["2011-06-29",1299.59,1299.59,1299.59,1299.59,1000],["2011-06-30",1386.23,1386.23,1386.23,1386.23,100],["2011-07-01",1472.87,1472.87,1472.87,1472.87,100],["2011-07-04",1472.87,1472.87,1472.87,1472.87,0],["2011-07-05",1472.87,1472.87,1472.87,1472.87,0],["2011-07-06",1472.87,1472.87,1472.87,1472.87,0],["2011-07-07",1328.47,1328.47,1328.47,1328.47,100],["2011-07-08",1212.95,1212.95,1212.95,1212.95,9200],["2011-07-11",1212.95,1212.95,1212.95,1212.95,700],["2011-07-12",1241.83,1328.47,1241.83,1328.47,1100],["2011-07-13",1241.83,1241.83,1241.83,1241.83,0],["2011-07-14",1357.35,1357.35,1357.35,1357.35,1200],["2011-07-15",1357.35,1357.35,1357.35,1357.35,0],["2011-07-18",1357.35,1357.35,1357.35,1357.35,0],["2011-07-19",1357.35,1357.35,1357.35,1357.35,0],["2011-07-20",1357.35,1357.35,1357.35,1357.35,800],["2011-07-21",1357.35,1357.35,1357.35,1357.35,0],["2011-07-22",1241.83,1241.83,1241.83,1241.83,11200],["2011-07-25",1241.83,1241.83,1241.83,1241.83,0],["2011-07-26",1155.19,1184.07,1155.19,1155.19,23000],["2011-07-27",1155.19,1155.19,1155.19,1155.19,10200],["2011-07-28",1270.71,1270.71,1155.19,1155.19,16900],["2011-07-29",1155.19,1155.19,1155.19,1155.19,800],["2011-08-01",1155.19,1155.19,1126.31,1126.31,7600],["2011-08-02",1155.19,1155.19,1039.67,1039.67,22300],["2011-08-03",1097.43,1097.43,1097.43,1097.43,5000],["2011-08-04",1155.19,1155.19,1155.19,1155.19,7400],["2011-08-05",1126.31,1155.19,1126.31,1155.19,16000],["2011-08-08",1155.19,1155.19,1155.19,1155.19,20500],["2011-08-09",1155.19,1270.71,1155.19,1155.19,18000],["2011-08-10",1184.07,1184.07,1184.07,1184.07,0],["2011-08-11",1184.07,1184.07,1184.07,1184.07,5000],["2011-08-12",1184.07,1184.07,1126.31,1126.31,8000],["2011-08-15",1155.19,1155.19,1155.19,1155.19,5000],["2011-08-16",1155.19,1155.19,1155.19,1155.19,15000],["2011-08-17",1184.07,1184.07,1184.07,1184.07,1000],["2011-08-18",1184.07,1184.07,1184.07,1184.07,2000],["2011-08-19",1184.07,1184.07,1184.07,1184.07,0],["2011-08-22",1184.07,1184.07,1184.07,1184.07,0],["2011-08-23",1184.07,1184.07,1184.07,1184.07,6000],["2011-08-24",1155.19,1155.19,1097.43,1097.43,15300],["2011-08-25",1126.31,1126.31,1068.55,1068.55,11700],["2011-08-26",1068.55,1184.07,1010.79,1184.07,13000],["2011-08-29",1126.31,1126.31,1126.31,1126.31,100],["2011-08-30",1126.31,1212.95,1039.67,1212.95,5200],["2011-08-31",1126.31,1126.31,1126.31,1126.31,400],["2011-09-01",1184.07,1184.07,1184.07,1184.07,2000],["2011-09-05",1270.71,1299.59,1155.19,1155.19,7100],["2011-09-06",1299.59,1299.59,1184.07,1184.07,6300],["2011-09-07",1270.71,1299.59,1270.71,1299.59,300],["2011-09-08",1270.71,1328.47,1270.71,1328.47,21200],["2011-09-09",1415.11,1415.11,1184.07,1184.07,5200],["2011-09-12",1270.71,1270.71,1270.71,1270.71,200],["2011-09-13",1184.07,1328.47,1184.07,1328.47,5100],["2011-09-14",1299.59,1299.59,1299.59,1299.59,100],["2011-09-15",1212.95,1212.95,1212.95,1212.95,5000],["2011-09-16",1241.83,1241.83,1241.83,1241.83,100],["2011-09-19",1155.19,1241.83,1155.19,1241.83,11500],["2011-09-20",1212.95,1212.95,1212.95,1212.95,0],["2011-09-21",1155.19,1155.19,1155.19,1155.19,1000],["2011-09-22",1155.19,1270.71,1155.19,1270.71,7500],["2011-09-23",1155.19,1155.19,1155.19,1155.19,0],["2011-09-26",1184.07,1184.07,1184.07,1184.07,3000],["2011-09-27",1184.07,1184.07,1184.07,1184.07,5000],["2011-09-28",1212.95,1241.83,1212.95,1241.83,3400],["2011-09-29",1270.71,1270.71,1184.07,1184.07,7200],["2011-09-30",1184.07,1212.95,1184.07,1212.95,5300],["2011-10-03",1184.07,1184.07,1184.07,1184.07,0],["2011-10-04",1184.07,1184.07,1184.07,1184.07,2000],["2011-10-05",1270.71,1270.71,1212.95,1212.95,300],["2011-10-06",1184.07,1184.07,1184.07,1184.07,300],["2011-10-07",1212.95,1212.95,1212.95,1212.95,900],["2011-10-10",1299.59,1299.59,1155.19,1241.83,3000],["2011-10-11",1241.83,1241.83,1241.83,1241.83,0],["2011-10-12",1184.07,1184.07,1155.19,1155.19,6000],["2011-10-13",1155.19,1155.19,1155.19,1155.19,0],["2011-10-14",1097.43,1212.95,1068.55,1212.95,600],["2011-10-17",1155.19,1184.07,1155.19,1184.07,13200],["2011-10-18",1155.19,1155.19,1155.19,1155.19,3000],["2011-10-19",1155.19,1155.19,1155.19,1155.19,4200],["2011-10-20",1039.67,1270.71,1039.67,1270.71,200],["2011-10-21",1155.19,1155.19,1155.19,1155.19,10100],["2011-10-24",1155.19,1155.19,1155.19,1155.19,0],["2011-10-25",1155.19,1155.19,1155.19,1155.19,14900],["2011-10-26",1155.19,1155.19,1155.19,1155.19,4500],["2011-10-27",1241.83,1241.83,1241.83,1241.83,4800],["2011-10-28",1241.83,1241.83,1241.83,1241.83,0],["2011-10-31",1241.83,1241.83,1241.83,1241.83,0],["2011-11-01",1241.83,1241.83,1241.83,1241.83,10000],["2011-11-02",1155.19,1155.19,1155.19,1155.19,6500],["2011-11-03",1270.71,1270.71,1155.19,1155.19,3800],["2011-11-04",1184.07,1184.07,1155.19,1184.07,6000],["2011-11-07",1155.19,1155.19,1155.19,1155.19,0],["2011-11-08",1155.19,1155.19,1155.19,1155.19,5000],["2011-11-09",1270.71,1270.71,1270.71,1270.71,100],["2011-11-10",1155.19,1155.19,1155.19,1155.19,15000],["2011-11-11",1155.19,1155.19,1155.19,1155.19,8100],["2011-11-14",1097.43,1097.43,1097.43,1097.43,3000],["2011-11-15",1155.19,1155.19,1097.43,1097.43,3800],["2011-11-16",1010.79,1184.07,1010.79,1184.07,200],["2011-11-17",1097.43,1097.43,1097.43,1097.43,0],["2011-11-18",1010.79,1184.07,1010.79,1097.43,9800],["2011-11-21",1010.79,1010.79,1010.79,1010.79,0],["2011-11-22",1010.79,1010.79,1010.79,1010.79,0],["2011-11-23",1010.79,1010.79,1010.79,1010.79,0],["2011-11-24",1010.79,1010.79,1010.79,1010.79,3500],["2011-11-25",1010.79,1010.79,1010.79,1010.79,0],["2011-11-28",1010.79,1010.79,1010.79,1010.79,0],["2011-11-29",1097.43,1097.43,1039.67,1039.67,5600],["2011-11-30",1126.31,1126.31,1010.79,1010.79,1100],["2011-12-01",1068.55,1097.43,1068.55,1068.55,3900],["2011-12-02",1097.43,1097.43,1097.43,1097.43,0],["2011-12-05",1184.07,1184.07,1184.07,1184.07,1100],["2011-12-06",1068.55,1068.55,1068.55,1068.55,1100],["2011-12-07",1039.67,1097.43,1039.67,1097.43,2000],["2011-12-08",1097.43,1126.31,1097.43,1126.31,5000],["2011-12-09",1126.31,1126.31,1126.31,1126.31,0],["2011-12-12",1039.67,1039.67,1039.67,1039.67,100],["2011-12-13",1039.67,1039.67,1039.67,1039.67,0],["2011-12-14",953.03,953.03,953.03,953.03,100],["2011-12-15",953.03,953.03,953.03,953.03,0],["2011-12-16",953.03,953.03,953.03,953.03,0],["2011-12-19",866.4,866.4,866.4,866.4,100],["2011-12-20",808.64,895.28,808.64,895.28,600],["2011-12-21",924.15,924.15,924.15,924.15,700],["2011-12-22",837.52,837.52,837.52,837.52,100],["2011-12-23",895.28,895.28,866.4,895.28,76400],["2011-12-26",953.03,953.03,953.03,953.03,100],["2011-12-27",1039.67,1039.67,1010.79,1010.79,800],["2011-12-28",953.03,1097.43,953.03,1097.43,300],["2011-12-29",1097.43,1097.43,1097.43,1097.43,100],["2011-12-30",1155.19,1155.19,1010.79,1097.43,1100],["2012-01-03",1155.19,1155.19,1155.19,1155.19,1200],["2012-01-04",1155.19,1155.19,1155.19,1155.19,900],["2012-01-05",1126.31,1126.31,1126.31,1126.31,2100],["2012-01-06",1126.31,1126.31,1126.31,1126.31,0],["2012-01-09",1068.55,1126.31,1068.55,1126.31,2700],["2012-01-10",1126.31,1155.19,1126.31,1155.19,2200],["2012-01-11",1126.31,1126.31,1126.31,1126.31,0],["2012-01-12",1184.07,1184.07,1184.07,1184.07,200],["2012-01-13",1241.83,1241.83,1155.19,1155.19,1100],["2012-01-16",1212.95,1212.95,1212.95,1212.95,100],["2012-01-17",1299.59,1299.59,1299.59,1299.59,100],["2012-01-18",1270.71,1270.71,1184.07,1184.07,400],["2012-01-19",1126.31,1270.71,1126.31,1270.71,1100],["2012-01-20",1126.31,1126.31,1126.31,1126.31,0],["2012-01-30",1212.95,1212.95,1212.95,1212.95,1400],["2012-01-31",1241.83,1241.83,1241.83,1241.83,500],["2012-02-01",1241.83,1241.83,1241.83,1241.83,0],["2012-02-03",1184.07,1184.07,1184.07,1184.07,500],["2012-02-06",1299.59,1299.59,1299.59,1299.59,100],["2012-02-07",1241.83,1241.83,1184.07,1184.07,5500],["2012-02-08",1241.83,1241.83,1241.83,1241.83,100],["2012-02-09",1241.83,1241.83,1241.83,1241.83,0],["2012-02-10",1241.83,1241.83,1241.83,1241.83,0],["2012-02-13",1270.71,1270.71,1212.95,1212.95,5000],["2012-02-14",1212.95,1212.95,1212.95,1212.95,1000],["2012-02-15",1126.31,1212.95,1126.31,1212.95,5100],["2012-02-16",1212.95,1241.83,1212.95,1241.83,600],["2012-02-17",1212.95,1241.83,1212.95,1212.95,3300],["2012-02-20",1270.71,1270.71,1270.71,1270.71,100],["2012-02-21",1270.71,1270.71,1270.71,1270.71,2100],["2012-02-22",1328.47,1328.47,1328.47,1328.47,100],["2012-02-23",1241.83,1241.83,1241.83,1241.83,1000],["2012-02-24",1328.47,1328.47,1126.31,1270.71,16600],["2012-02-27",1241.83,1241.83,1241.83,1241.83,900],["2012-02-28",1328.47,1328.47,1328.47,1328.47,100],["2012-02-29",1212.95,1212.95,1212.95,1212.95,5000],["2012-03-01",1212.95,1299.59,1212.95,1299.59,13600],["2012-03-02",1212.95,1212.95,1212.95,1212.95,18000],["2012-03-05",1328.47,1328.47,1328.47,1328.47,22500],["2012-03-06",1415.11,1415.11,1212.95,1212.95,23200],["2012-03-07",1126.31,1155.19,1126.31,1155.19,1100],["2012-03-08",1155.19,1155.19,1155.19,1155.19,0],["2012-03-09",1155.19,1155.19,1155.19,1155.19,100],["2012-03-12",1270.71,1270.71,1184.07,1184.07,18400],["2012-03-13",1212.95,1212.95,1212.95,1212.95,0],["2012-03-14",1212.95,1212.95,1212.95,1212.95,900],["2012-03-15",1212.95,1212.95,1212.95,1212.95,0],["2012-03-16",1212.95,1212.95,1212.95,1212.95,2000],["2012-03-19",1328.47,1328.47,1328.47,1328.47,2000],["2012-03-20",1241.83,1241.83,1241.83,1241.83,10000],["2012-03-21",1241.83,1241.83,1241.83,1241.83,0],["2012-03-22",1241.83,1241.83,1212.95,1212.95,14000],["2012-03-23",1241.83,1241.83,1241.83,1241.83,0],["2012-03-26",1155.19,1155.19,1155.19,1155.19,5000],["2012-03-27",1241.83,1241.83,1241.83,1241.83,1000],["2012-03-28",1241.83,1241.83,1241.83,1241.83,0],["2012-03-29",1241.83,1241.83,1241.83,1241.83,0],["2012-03-30",1184.07,1184.07,1184.07,1184.07,5000],["2012-04-03",1241.83,1241.83,1241.83,1241.83,100000],["2012-04-04",1299.59,1299.59,1299.59,1299.59,1000],["2012-04-05",1299.59,1299.59,1299.59,1299.59,0],["2012-04-06",1386.23,1386.23,1212.95,1212.95,500],["2012-04-09",1328.47,1328.47,1328.47,1328.47,1300],["2012-04-10",1328.47,1328.47,1328.47,1328.47,0],["2012-04-11",1415.11,1415.11,1241.83,1241.83,6600],["2012-04-12",1212.95,1241.83,1155.19,1155.19,23500],["2012-04-13",1184.07,1184.07,1184.07,1184.07,500],["2012-04-16",1299.59,1299.59,1299.59,1299.59,100],["2012-04-17",1299.59,1299.59,1299.59,1299.59,0],["2012-04-18",1386.23,1386.23,1299.59,1299.59,5100],["2012-04-19",1299.59,1299.59,1299.59,1299.59,0],["2012-04-20",1299.59,1415.11,1270.71,1415.11,12100],["2012-04-23",1270.71,1270.71,1270.71,1270.71,0],["2012-04-24",1386.23,1386.23,1386.23,1386.23,100],["2012-04-25",1501.75,1501.75,1386.23,1386.23,300],["2012-04-26",1415.11,1415.11,1415.11,1415.11,2000],["2012-04-27",1415.11,1415.11,1328.47,1357.35,12700],["2012-05-02",1443.99,1443.99,1386.23,1415.11,7300],["2012-05-03",1386.23,1386.23,1299.59,1299.59,6500],["2012-05-04",1386.23,1386.23,1386.23,1386.23,7300],["2012-05-07",1501.75,1501.75,1472.87,1501.75,13200],["2012-05-08",1597.61,1629.56,1565.66,1597.61,15800],["2012-05-09",1661.51,1693.46,1629.56,1629.56,14100],["2012-05-10",1725.42,1757.37,1725.42,1725.42,6500],["2012-05-11",1725.42,1725.42,1725.42,1725.42,4000],["2012-05-14",1597.61,1597.61,1565.66,1565.66,7000],["2012-05-15",1469.8,1469.8,1437.85,1437.85,5500],["2012-05-16",1565.66,1565.66,1565.66,1565.66,100],["2012-05-17",1437.85,1565.66,1437.85,1565.66,12600],["2012-05-18",1565.66,1565.66,1565.66,1565.66,15000],["2012-05-21",1629.56,1693.46,1629.56,1693.46,2500],["2012-05-22",1725.42,1725.42,1629.56,1629.56,7100],["2012-05-23",1693.46,1693.46,1693.46,1693.46,0],["2012-05-24",1597.61,1693.46,1597.61,1597.61,6200],["2012-05-25",1597.61,1597.61,1565.66,1565.66,7000],["2012-05-28",1565.66,1565.66,1565.66,1565.66,0],["2012-05-29",1693.46,1693.46,1597.61,1597.61,1900],["2012-05-30",1597.61,1597.61,1597.61,1597.61,11100],["2012-05-31",1725.42,1757.37,1725.42,1757.37,6500],["2012-06-01",1789.32,1789.32,1597.61,1597.61,5000],["2012-06-04",1597.61,1597.61,1597.61,1597.61,8600],["2012-06-05",1597.61,1597.61,1597.61,1597.61,2100],["2012-06-06",1757.37,1757.37,1629.56,1629.56,600],["2012-06-07",1565.66,1757.37,1565.66,1597.61,2800],["2012-06-08",1597.61,1597.61,1597.61,1597.61,100],["2012-06-11",1757.37,1757.37,1597.61,1597.61,24700],["2012-06-12",1629.56,1789.32,1629.56,1661.51,2600],["2012-06-13",1597.61,1661.51,1597.61,1661.51,5100],["2012-06-14",1757.37,1757.37,1661.51,1693.46,38800],["2012-06-15",1661.51,1821.27,1661.51,1821.27,14500],["2012-06-18",1821.27,1821.27,1757.37,1757.37,6500],["2012-06-19",1661.51,1853.23,1661.51,1757.37,7700],["2012-06-20",1757.37,1757.37,1725.42,1757.37,10000],["2012-06-21",1629.56,1757.37,1629.56,1757.37,33100],["2012-06-22",1789.32,1789.32,1757.37,1757.37,11000],["2012-06-25",1789.32,1821.27,1757.37,1821.27,3900],["2012-06-26",1757.37,1757.37,1757.37,1757.37,10000],["2012-06-27",1629.56,1789.32,1629.56,1725.42,4500],["2012-06-28",1693.46,1693.46,1693.46,1693.46,9000],["2012-06-29",1629.56,1757.37,1629.56,1757.37,20400],["2012-07-02",1757.37,1757.37,1725.42,1725.42,5100],["2012-07-03",1725.42,1757.37,1725.42,1757.37,1300],["2012-07-04",1725.42,1757.37,1725.42,1757.37,10700],["2012-07-05",1693.46,1693.46,1629.56,1629.56,8000],["2012-07-06",1661.51,1661.51,1661.51,1661.51,8900],["2012-07-09",1661.51,1693.46,1661.51,1693.46,15500],["2012-07-10",1693.46,1693.46,1693.46,1693.46,3000],["2012-07-11",1725.42,1725.42,1725.42,1725.42,4000],["2012-07-12",1693.46,1693.46,1565.66,1565.66,37300],["2012-07-13",1725.42,1725.42,1661.51,1693.46,3200],["2012-07-16",1693.46,1693.46,1661.51,1661.51,4100],["2012-07-17",1661.51,1661.51,1661.51,1661.51,1000],["2012-07-18",1661.51,1661.51,1661.51,1661.51,0],["2012-07-19",1661.51,1661.51,1661.51,1661.51,0],["2012-07-20",1661.51,1661.51,1661.51,1661.51,100],["2012-07-23",1821.27,1821.27,1597.61,1597.61,200],["2012-07-24",1725.42,1725.42,1661.51,1661.51,1200],["2012-07-25",1661.51,1725.42,1661.51,1693.46,6100],["2012-07-26",1693.46,1693.46,1693.46,1693.46,0],["2012-07-27",1693.46,1693.46,1693.46,1693.46,0],["2012-07-30",1693.46,1693.46,1693.46,1693.46,200],["2012-07-31",1757.37,1757.37,1757.37,1757.37,9800],["2012-08-01",1725.42,1725.42,1725.42,1725.42,1000],["2012-08-02",1693.46,1693.46,1693.46,1693.46,100],["2012-08-03",1693.46,1693.46,1693.46,1693.46,0],["2012-08-06",1693.46,1693.46,1693.46,1693.46,0],["2012-08-07",1693.46,1693.46,1693.46,1693.46,2800],["2012-08-08",1597.61,1597.61,1597.61,1597.61,100],["2012-08-09",1661.51,1661.51,1597.61,1597.61,60000],["2012-08-10",1597.61,1597.61,1597.61,1597.61,0],["2012-08-13",1661.51,1661.51,1661.51,1661.51,100],["2012-08-14",1661.51,1661.51,1661.51,1661.51,500],["2012-08-15",1693.46,1693.46,1693.46,1693.46,15000],["2012-08-16",1757.37,1757.37,1693.46,1693.46,300],["2012-08-17",1885.18,1885.18,1885.18,1885.18,15000],["2012-08-20",1725.42,1725.42,1725.42,1725.42,20600],["2012-08-21",1693.46,1757.37,1565.66,1757.37,29700],["2012-08-22",1629.56,1629.56,1629.56,1629.56,0],["2012-08-23",1629.56,1629.56,1629.56,1629.56,0],["2012-08-24",1629.56,1629.56,1629.56,1629.56,0],["2012-08-27",1565.66,1597.61,1533.7,1533.7,14000],["2012-08-28",1693.46,1693.46,1437.85,1693.46,15200],["2012-08-29",1565.66,1565.66,1565.66,1565.66,100],["2012-08-30",1693.46,1693.46,1693.46,1693.46,100],["2012-08-31",1693.46,1693.46,1693.46,1693.46,0],["2012-09-04",1629.56,1629.56,1597.61,1597.61,9200],["2012-09-05",1597.61,1597.61,1597.61,1597.61,0],["2012-09-06",1597.61,1597.61,1597.61,1597.61,0],["2012-09-07",1757.37,1757.37,1757.37,1757.37,100],["2012-09-10",1597.61,1597.61,1597.61,1597.61,48800],["2012-09-11",1597.61,1597.61,1597.61,1597.61,0],["2012-09-12",1597.61,1597.61,1565.66,1597.61,9300],["2012-09-13",1597.61,1597.61,1597.61,1597.61,0],["2012-09-14",1757.37,1757.37,1757.37,1757.37,100],["2012-09-17",1597.61,1629.56,1597.61,1629.56,18500],["2012-09-18",1629.56,1629.56,1629.56,1629.56,17000],["2012-09-19",1629.56,1661.51,1629.56,1661.51,60400],["2012-09-20",1661.51,1661.51,1661.51,1661.51,200],["2012-09-21",1661.51,1661.51,1597.61,1661.51,28900],["2012-09-24",1661.51,1661.51,1661.51,1661.51,18000],["2012-09-25",1661.51,1661.51,1661.51,1661.51,0],["2012-09-26",1693.46,1693.46,1693.46,1693.46,100],["2012-09-27",1533.7,1533.7,1533.7,1533.7,100],["2012-09-28",1533.7,1533.7,1533.7,1533.7,0],["2012-10-01",1597.61,1661.51,1597.61,1661.51,6000],["2012-10-02",1693.46,1693.46,1693.46,1693.46,500],["2012-10-03",1693.46,1693.46,1693.46,1693.46,0],["2012-10-04",1661.51,1661.51,1661.51,1661.51,100],["2012-10-05",1757.37,1757.37,1661.51,1661.51,4100],["2012-10-08",1661.51,1661.51,1661.51,1661.51,0],["2012-10-09",1661.51,1661.51,1661.51,1661.51,0],["2012-10-10",1661.51,1661.51,1661.51,1661.51,0],["2012-10-11",1661.51,1661.51,1661.51,1661.51,0],["2012-10-12",1693.46,1693.46,1693.46,1693.46,4000],["2012-10-15",1725.42,1725.42,1725.42,1725.42,9300],["2012-10-16",1693.46,1725.42,1693.46,1725.42,16000],["2012-10-17",1757.37,1757.37,1757.37,1757.37,3000],["2012-10-18",1757.37,1757.37,1757.37,1757.37,2100],["2012-10-19",1757.37,1757.37,1757.37,1757.37,0],["2012-10-22",1757.37,1757.37,1757.37,1757.37,15000],["2012-10-23",1757.37,1757.37,1757.37,1757.37,0],["2012-10-24",1757.37,1757.37,1757.37,1757.37,8700],["2012-10-25",1757.37,1757.37,1757.37,1757.37,20000],["2012-10-26",1757.37,1757.37,1757.37,1757.37,0],["2012-10-29",1757.37,1757.37,1757.37,1757.37,0],["2012-10-30",1757.37,1757.37,1757.37,1757.37,25000],["2012-10-31",1789.32,1789.32,1789.32,1789.32,10000],["2012-11-01",1789.32,1789.32,1789.32,1789.32,0],["2012-11-02",1789.32,1789.32,1789.32,1789.32,8100],["2012-11-05",1789.32,1789.32,1629.56,1629.56,4600],["2012-11-06",1789.32,1789.32,1757.37,1757.37,19300],["2012-11-07",1789.32,1789.32,1789.32,1789.32,0],["2012-11-08",1789.32,1789.32,1789.32,1789.32,0],["2012-11-09",1757.37,1757.37,1757.37,1757.37,4000],["2012-11-12",1757.37,1757.37,1757.37,1757.37,0],["2012-11-13",1757.37,1757.37,1757.37,1757.37,0],["2012-11-14",1917.13,1917.13,1917.13,1917.13,100],["2012-11-15",1917.13,1917.13,1917.13,1917.13,0],["2012-11-16",1917.13,1917.13,1917.13,1917.13,0],["2012-11-19",1917.13,1917.13,1917.13,1917.13,0],["2012-11-20",1789.32,1789.32,1789.32,1789.32,100],["2012-11-21",1789.32,1789.32,1789.32,1789.32,2500],["2012-11-22",1789.32,1789.32,1789.32,1789.32,0],["2012-11-23",1789.32,1789.32,1789.32,1789.32,0],["2012-11-26",1757.37,1757.37,1757.37,1757.37,1500],["2012-11-27",1789.32,1789.32,1789.32,1789.32,2000],["2012-11-28",1789.32,1789.32,1789.32,1789.32,0],["2012-11-29",1725.42,1725.42,1725.42,1725.42,2000],["2012-11-30",1725.42,1725.42,1725.42,1725.42,5000],["2012-12-03",1725.42,1725.42,1725.42,1725.42,0],["2012-12-04",1757.37,1757.37,1725.42,1725.42,13400],["2012-12-05",1757.37,1757.37,1757.37,1757.37,0],["2012-12-06",1757.37,1757.37,1757.37,1757.37,2000],["2012-12-07",1789.32,1789.32,1789.32,1789.32,7000],["2012-12-10",1789.32,1789.32,1789.32,1789.32,0],["2012-12-11",1789.32,1821.27,1789.32,1821.27,4200],["2012-12-12",1757.37,1789.32,1661.51,1789.32,13300],["2012-12-13",1757.37,1789.32,1757.37,1757.37,8000],["2012-12-14",1789.32,1789.32,1789.32,1789.32,1500],["2012-12-17",1821.27,1821.27,1821.27,1821.27,9500],["2012-12-18",1821.27,1821.27,1821.27,1821.27,23500],["2012-12-19",1981.03,1981.03,1853.23,1917.13,7000],["2012-12-20",1853.23,1853.23,1853.23,1853.23,5500],["2012-12-21",1885.18,1917.13,1885.18,1917.13,28600],["2012-12-24",1885.18,1917.13,1885.18,1917.13,6100],["2012-12-25",1885.18,1885.18,1885.18,1885.18,0],["2012-12-26",1821.27,1917.13,1821.27,1917.13,2700],["2012-12-27",1757.37,2012.99,1757.37,2012.99,11500],["2012-12-28",2140.8,2140.8,1853.23,1917.13,9200],["2013-01-02",2044.94,2236.65,2044.94,2236.65,12700],["2013-01-03",2012.99,2364.46,2012.99,2364.46,22000],["2013-01-04",2300.56,2300.56,2300.56,2300.56,600],["2013-01-07",2300.56,2332.51,2300.56,2332.51,6000],["2013-01-08",2108.84,2332.51,2108.84,2300.56,17800],["2013-01-09",2332.51,2332.51,2332.51,2332.51,0],["2013-01-10",2140.8,2236.65,2140.8,2172.75,13800],["2013-01-11",2108.84,2108.84,2076.89,2076.89,7000],["2013-01-14",2236.65,2236.65,2236.65,2236.65,6500],["2013-01-15",2044.94,2172.75,2044.94,2076.89,10100],["2013-01-16",2236.65,2236.65,2236.65,2236.65,3500],["2013-01-17",2236.65,2236.65,2236.65,2236.65,10000],["2013-01-18",2076.89,2236.65,2076.89,2236.65,12100],["2013-01-21",2140.8,2140.8,2140.8,2140.8,100],["2013-01-22",2140.8,2140.8,2140.8,2140.8,1000],["2013-01-23",2236.65,2236.65,2204.7,2204.7,26400],["2013-01-24",2236.65,2236.65,2236.65,2236.65,6600],["2013-01-25",2172.75,2236.65,2172.75,2236.65,18000],["2013-01-28",2236.65,2236.65,2204.7,2236.65,30000],["2013-01-29",2236.65,2236.65,2236.65,2236.65,21900],["2013-01-30",2268.6,2268.6,2268.6,2268.6,1000],["2013-01-31",2300.56,2300.56,2300.56,2300.56,1400],["2013-02-01",2332.51,2332.51,2332.51,2332.51,8000],["2013-02-04",2332.51,2332.51,2332.51,2332.51,5000],["2013-02-05",2332.51,2396.41,2332.51,2396.41,14000],["2013-02-06",2428.36,2428.36,2428.36,2428.36,28900],["2013-02-07",2428.36,2460.32,2428.36,2460.32,13200],["2013-02-08",2492.27,2492.27,2492.27,2492.27,20000],["2013-02-18",2492.27,2524.22,2492.27,2524.22,22000],["2013-02-19",2556.17,2556.17,2524.22,2524.22,30400],["2013-02-20",2524.22,2524.22,2524.22,2524.22,200],["2013-02-21",2524.22,2524.22,2524.22,2524.22,38000],["2013-02-22",2492.27,2492.27,2492.27,2492.27,7100],["2013-02-25",2460.32,2492.27,2460.32,2492.27,9000],["2013-02-26",2556.17,2556.17,2492.27,2492.27,1700],["2013-02-27",2492.27,2492.27,2492.27,2492.27,900],["2013-02-28",2492.27,2492.27,2492.27,2492.27,5500],["2013-03-01",2492.27,2492.27,2492.27,2492.27,0],["2013-03-04",2396.41,2396.41,2396.41,2396.41,5000],["2013-03-05",2396.41,2396.41,2396.41,2396.41,300],["2013-03-06",2396.41,2396.41,2396.41,2396.41,11600],["2013-03-07",2364.46,2364.46,2364.46,2364.46,4200],["2013-03-08",2396.41,2396.41,2396.41,2396.41,7800],["2013-03-11",2364.46,2364.46,2364.46,2364.46,4000],["2013-03-12",2364.46,2364.46,2364.46,2364.46,5700],["2013-03-13",2364.46,2364.46,2332.51,2332.51,2000],["2013-03-14",2364.46,2396.41,2364.46,2364.46,13000],["2013-03-15",2364.46,2396.41,2364.46,2396.41,12500],["2013-03-18",2364.46,2364.46,2364.46,2364.46,0],["2013-03-19",2364.46,2396.41,2364.46,2396.41,5700],["2013-03-20",2364.46,2396.41,2332.51,2332.51,19000],["2013-03-21",2364.46,2364.46,2364.46,2364.46,0],["2013-03-22",2460.32,2460.32,2460.32,2460.32,3000],["2013-03-25",2428.36,2428.36,2396.41,2396.41,10700],["2013-03-26",2396.41,2396.41,2396.41,2396.41,800],["2013-03-27",2396.41,2396.41,2396.41,2396.41,0],["2013-03-28",2396.41,2396.41,2396.41,2396.41,2000],["2013-03-29",2396.41,2396.41,2364.46,2364.46,5000],["2013-04-01",2428.36,2428.36,2428.36,2428.36,100],["2013-04-02",2428.36,2428.36,2428.36,2428.36,500],["2013-04-03",2428.36,2428.36,2428.36,2428.36,0],["2013-04-04",2524.22,2556.17,2524.22,2556.17,11000],["2013-04-05",2524.22,2556.17,2524.22,2556.17,16200],["2013-04-08",2556.17,2556.17,2524.22,2524.22,10200],["2013-04-09",2556.17,2556.17,2556.17,2556.17,43900],["2013-04-10",2524.22,2524.22,2524.22,2524.22,5000],["2013-04-11",2524.22,2524.22,2524.22,2524.22,1800],["2013-04-12",2492.27,2524.22,2460.32,2460.32,12400],["2013-04-15",2460.32,2460.32,2460.32,2460.32,3700],["2013-04-16",2492.27,2492.27,2460.32,2492.27,9000],["2013-04-17",2524.22,2524.22,2524.22,2524.22,5000],["2013-04-18",2524.22,2524.22,2524.22,2524.22,0],["2013-04-22",2524.22,2524.22,2524.22,2524.22,2000],["2013-04-23",2556.17,2556.17,2556.17,2556.17,2000],["2013-04-24",2556.17,2556.17,2556.17,2556.17,2000],["2013-04-25",2556.17,2556.17,2556.17,2556.17,0],["2013-04-26",2556.17,2556.17,2556.17,2556.17,0],["2013-05-02",2492.27,2492.27,2492.27,2492.27,3000],["2013-05-03",2492.27,2492.27,2492.27,2492.27,0],["2013-05-06",2492.27,2492.27,2492.27,2492.27,0],["2013-05-07",2492.27,2492.27,2492.27,2492.27,1000],["2013-05-08",2492.27,2492.27,2492.27,2492.27,0],["2013-05-09",2492.27,2492.27,2492.27,2492.27,0],["2013-05-10",2524.22,2556.17,2524.22,2556.17,11000],["2013-05-13",2492.27,2492.27,2460.32,2492.27,2900],["2013-05-14",2492.27,2492.27,2492.27,2492.27,0],["2013-05-15",2396.41,2460.32,2396.41,2460.32,20000],["2013-05-16",2428.36,2428.36,2428.36,2428.36,0],["2013-05-17",2428.36,2428.36,2428.36,2428.36,0],["2013-05-20",2556.17,2556.17,2428.36,2428.36,5300],["2013-05-21",2556.17,2556.17,2524.22,2524.22,1200],["2013-05-22",2556.17,2556.17,2556.17,2556.17,500],["2013-05-23",2524.22,2524.22,2524.22,2524.22,10000],["2013-05-24",2556.17,2556.17,2556.17,2556.17,1000],["2013-05-27",2556.17,2556.17,2428.36,2556.17,2700],["2013-05-28",2524.22,2556.17,2524.22,2556.17,200],["2013-05-29",2588.13,2588.13,2588.13,2588.13,300],["2013-05-30",2588.13,2588.13,2588.13,2588.13,0],["2013-05-31",2588.13,2588.13,2588.13,2588.13,0],["2013-06-03",2588.13,2588.13,2588.13,2588.13,0],["2013-06-04",2524.22,2524.22,2428.36,2428.36,6300],["2013-06-05",2460.32,2460.32,2460.32,2460.32,1600],["2013-06-06",2460.32,2460.32,2460.32,2460.32,100],["2013-06-07",2460.32,2460.32,2460.32,2460.32,0],["2013-06-10",2332.51,2556.17,2300.56,2492.27,24200],["2013-06-11",2492.27,2492.27,2492.27,2492.27,0],["2013-06-12",2492.27,2524.22,2492.27,2524.22,3000],["2013-06-13",2492.27,2492.27,2492.27,2492.27,4300],["2013-06-14",2492.27,2556.17,2492.27,2556.17,8100],["2013-06-17",2524.22,2524.22,2524.22,2524.22,0],["2013-06-18",2524.22,2524.22,2524.22,2524.22,0],["2013-06-19",2492.27,2492.27,2492.27,2492.27,1000],["2013-06-20",2492.27,2492.27,2492.27,2492.27,6200],["2013-06-21",2492.27,2492.27,2492.27,2492.27,0],["2013-06-24",2492.27,2556.17,2492.27,2556.17,200],["2013-06-25",2492.27,2492.27,2460.32,2460.32,13300],["2013-06-26",2460.32,2460.32,2460.32,2460.32,1000],["2013-06-27",2492.27,2492.27,2492.27,2492.27,1200],["2013-06-28",2524.22,2524.22,2524.22,2524.22,200],["2013-07-01",2524.22,2524.22,2524.22,2524.22,10000],["2013-07-02",2524.22,2524.22,2524.22,2524.22,0],["2013-07-03",2556.17,2556.17,2524.22,2524.22,35800],["2013-07-04",2524.22,2524.22,2524.22,2524.22,16200],["2013-07-05",2524.22,2524.22,2524.22,2524.22,4200],["2013-07-08",2524.22,2524.22,2524.22,2524.22,900],["2013-07-09",2524.22,2524.22,2524.22,2524.22,2300],["2013-07-10",2556.17,2556.17,2524.22,2524.22,2800],["2013-07-11",2556.17,2556.17,2556.17,2556.17,0],["2013-07-12",2588.13,2588.13,2588.13,2588.13,300],["2013-07-15",2620.08,2620.08,2620.08,2620.08,300],["2013-07-16",2588.13,2620.08,2588.13,2620.08,6200],["2013-07-17",2620.08,2620.08,2620.08,2620.08,0],["2013-07-18",2620.08,2620.08,2620.08,2620.08,0],["2013-07-19",2620.08,2620.08,2620.08,2620.08,0],["2013-07-22",2620.08,2620.08,2620.08,2620.08,0],["2013-07-23",2620.08,2620.08,2620.08,2620.08,11700],["2013-07-24",2620.08,2620.08,2620.08,2620.08,3200],["2013-07-25",2620.08,2620.08,2620.08,2620.08,0],["2013-07-26",2620.08,2620.08,2620.08,2620.08,13000],["2013-07-29",2620.08,2620.08,2620.08,2620.08,5000],["2013-07-30",2811.79,2811.79,2811.79,2811.79,100],["2013-07-31",2556.17,2556.17,2556.17,2556.17,0],["2013-08-01",2620.08,2620.08,2620.08,2620.08,100],["2013-08-02",2683.98,2683.98,2620.08,2620.08,10200],["2013-08-05",2683.98,2683.98,2683.98,2683.98,200],["2013-08-06",2683.98,2683.98,2683.98,2683.98,0],["2013-08-07",2779.84,2843.74,2779.84,2843.74,1500],["2013-08-08",2683.98,2779.84,2683.98,2779.84,300],["2013-08-09",2715.93,2715.93,2715.93,2715.93,0],["2013-08-12",2683.98,2683.98,2683.98,2683.98,200],["2013-08-13",2747.89,2747.89,2747.89,2747.89,3900],["2013-08-14",2921.8,2956.59,2921.8,2921.8,48000],["2013-08-15",2921.8,2921.8,2921.8,2921.8,200],["2013-08-16",2921.8,2921.8,2921.8,2921.8,0],["2013-08-19",2643.54,2643.54,2643.54,2643.54,0],["2013-08-20",2921.8,2921.8,2921.8,2921.8,0],["2013-08-21",2921.8,2921.8,2921.8,2921.8,0],["2013-08-22",2921.8,2921.8,2921.8,2921.8,0],["2013-08-23",2921.8,2921.8,2921.8,2921.8,0],["2013-08-26",2921.8,2921.8,2921.8,2921.8,0],["2013-08-27",2921.8,2921.8,2921.8,2921.8,0],["2013-08-28",2817.45,2817.45,2817.45,2817.45,3000],["2013-08-29",2817.45,2817.45,2817.45,2817.45,5000],["2013-08-30",2852.24,2852.24,2852.24,2852.24,100],["2013-09-03",2817.45,2817.45,2817.45,2817.45,2600],["2013-09-04",2782.67,2782.67,2747.89,2747.89,31500],["2013-09-05",2782.67,2782.67,2747.89,2747.89,3710],["2013-09-06",2747.89,2747.89,2747.89,2747.89,0],["2013-09-09",2747.89,2747.89,2747.89,2747.89,100],["2013-09-10",2747.89,2747.89,2747.89,2747.89,2500],["2013-09-11",2504.4,2504.4,2504.4,2504.4,100],["2013-09-12",2539.19,2539.19,2539.19,2539.19,50000],["2013-09-13",2539.19,2539.19,2539.19,2539.19,0],["2013-09-16",2539.19,2539.19,2539.19,2539.19,0],["2013-09-17",2539.19,2539.19,2539.19,2539.19,100],["2013-09-18",2539.19,2539.19,2539.19,2539.19,1000],["2013-09-19",2539.19,2573.97,2539.19,2573.97,4110],["2013-09-20",2608.75,2747.89,2539.19,2747.89,3900],["2013-09-23",2539.19,2747.89,2434.84,2747.89,12000],["2013-09-24",2504.4,2504.4,2260.92,2504.4,0],["2013-09-25",2713.1,2713.1,2260.92,2713.1,1000],["2013-09-26",2713.1,2713.1,2713.1,2713.1,200],["2013-09-27",2678.32,2678.32,2573.97,2573.97,6000],["2013-09-30",2608.75,2608.75,2400.05,2608.75,5300],["2013-10-01",2643.54,2643.54,2643.54,2643.54,100],["2013-10-02",2608.75,2678.32,2608.75,2678.32,16600],["2013-10-03",2782.67,2817.45,2678.32,2678.32,300],["2013-10-04",2921.8,2921.8,2921.8,2921.8,100],["2013-10-07",3095.72,3095.72,2921.8,2921.8,200],["2013-10-08",3095.72,3095.72,2747.89,3095.72,100],["2013-10-09",3130.5,3130.5,2887.02,2887.02,414],["2013-10-10",2713.1,2713.1,2713.1,2713.1,3100],["2013-10-11",2713.1,2852.24,2469.62,2713.1,12900],["2013-10-14",2782.67,2887.02,2469.62,2817.45,9200],["2013-10-15",2782.67,2956.59,2782.67,2956.59,2500],["2013-10-16",2852.24,2852.24,2504.4,2782.67,21900],["2013-10-17",2852.24,2852.24,2782.67,2852.24,12400],["2013-10-18",2921.8,2921.8,2921.8,2921.8,100],["2013-10-21",2887.02,2887.02,2782.67,2782.67,15240],["2013-10-22",2817.45,2852.24,2539.19,2852.24,61800],["2013-10-23",2852.24,2852.24,2782.67,2782.67,38700],["2013-10-24",2852.24,2852.24,2782.67,2782.67,39900],["2013-10-25",2817.45,2817.45,2817.45,2817.45,10500],["2013-10-28",2852.24,2852.24,2817.45,2817.45,6200],["2013-10-29",2782.67,2852.24,2782.67,2852.24,52300],["2013-10-30",2852.24,2852.24,2817.45,2817.45,17300],["2013-10-31",2852.24,2852.24,2817.45,2817.45,1100],["2013-11-01",2921.8,2956.59,2852.24,2852.24,19300],["2013-11-04",2956.59,3165.29,2887.02,2921.8,25100],["2013-11-05",2956.59,2956.59,2956.59,2956.59,100],["2013-11-06",3130.5,3130.5,3130.5,3130.5,100],["2013-11-07",3130.5,3130.5,3130.5,3130.5,0],["2013-11-08",2956.59,2956.59,2956.59,2956.59,22100],["2013-11-11",2921.8,2921.8,2921.8,2921.8,10000],["2013-11-12",2852.24,3130.5,2852.24,3130.5,10700],["2013-11-13",2678.32,2678.32,2678.32,2678.32,0],["2013-11-14",2991.37,2991.37,2921.8,2956.59,6500],["2013-11-15",2991.37,3130.5,2991.37,3130.5,200],["2013-11-18",3060.94,3060.94,3060.94,3060.94,700],["2013-11-19",3095.72,3339.2,3095.72,3165.29,800],["2013-11-20",2921.8,3513.12,2921.8,3513.12,7200],["2013-11-21",3060.94,3060.94,3060.94,3060.94,9400],["2013-11-22",3060.94,3095.72,3060.94,3095.72,3200],["2013-11-25",3130.5,3165.29,3130.5,3165.29,4900],["2013-11-26",3165.29,3165.29,3165.29,3165.29,11100],["2013-11-27",3200.07,3200.07,3200.07,3200.07,2200],["2013-11-28",3165.29,3200.07,3165.29,3165.29,19700],["2013-11-29",3200.07,3200.07,3165.29,3165.29,13900],["2013-12-02",3269.64,3269.64,3130.5,3130.5,200],["2013-12-03",3234.85,3234.85,3200.07,3200.07,10700],["2013-12-04",3269.64,3269.64,3269.64,3269.64,100],["2013-12-05",3304.42,3304.42,3165.29,3165.29,200],["2013-12-06",3304.42,3304.42,3304.42,3304.42,100],["2013-12-09",3304.42,3304.42,3200.07,3304.42,9575],["2013-12-10",3304.42,3304.42,3304.42,3304.42,1500],["2013-12-11",3339.2,3373.99,3339.2,3339.2,14600],["2013-12-12",3373.99,3373.99,3373.99,3373.99,3000],["2013-12-13",3373.99,3408.77,3373.99,3408.77,4500],["2013-12-16",3408.77,3478.34,3408.77,3478.34,60100],["2013-12-17",3478.34,3513.12,3478.34,3513.12,13050],["2013-12-18",3478.34,3513.12,3478.34,3513.12,2210],["2013-12-19",3513.12,3513.12,3513.12,3513.12,5900],["2013-12-20",3547.9,3582.69,3547.9,3582.69,3900],["2013-12-23",3582.69,3582.69,3547.9,3547.9,3000],["2013-12-24",3373.99,3547.9,3373.99,3547.9,600],["2013-12-25",3513.12,3513.12,3443.55,3513.12,10200],["2013-12-26",3478.34,3478.34,3478.34,3478.34,4600],["2013-12-27",3478.34,3547.9,3478.34,3547.9,27900],["2013-12-30",3478.34,3478.34,3478.34,3478.34,10000],["2013-12-31",3478.34,3478.34,3478.34,3478.34,5000],["2014-01-02",3478.34,3547.9,3130.5,3513.12,15500],["2014-01-03",3582.69,3582.69,3513.12,3513.12,40000],["2014-01-06",3478.34,3652.25,3478.34,3652.25,27000],["2014-01-07",3930.52,3930.52,3304.42,3930.52,18600],["2014-01-08",3965.3,3965.3,3895.74,3930.52,32200],["2014-01-09",3756.6,3756.6,3756.6,3756.6,4000],["2014-01-10",3895.74,3895.74,3408.77,3826.17,7201],["2014-01-13",3791.39,3826.17,3791.39,3826.17,44900],["2014-01-14",3791.39,3930.52,3791.39,3791.39,25800],["2014-01-15",3791.39,3791.39,3687.04,3687.04,34200],["2014-01-16",3687.04,3756.6,3687.04,3721.82,3000],["2014-01-17",3756.6,3791.39,3756.6,3756.6,65200],["2014-01-20",3756.6,3791.39,3756.6,3791.39,29100],["2014-01-21",3791.39,3826.17,3687.04,3826.17,46200],["2014-01-22",3791.39,3791.39,3756.6,3756.6,23000],["2014-01-23",3791.39,3826.17,3791.39,3791.39,6600],["2014-01-24",3791.39,3860.95,3791.39,3860.95,5900],["2014-01-27",3826.17,3826.17,3826.17,3826.17,100],["2014-02-06",4034.87,4034.87,3478.34,3826.17,9600],["2014-02-07",3791.39,3791.39,3443.55,3791.39,25000],["2014-02-10",3826.17,3860.95,3826.17,3860.95,29300],["2014-02-11",3895.74,3930.52,3895.74,3930.52,33305],["2014-02-12",3860.95,4000.09,3860.95,4000.09,12100],["2014-02-13",3930.52,4000.09,3895.74,4000.09,8100],["2014-02-14",3965.3,3965.3,3895.74,3895.74,35700],["2014-02-17",3965.3,3965.3,3895.74,3930.52,36900],["2014-02-18",3930.52,3965.3,3895.74,3895.74,48900],["2014-02-19",3930.52,3965.3,3930.52,3965.3,10400],["2014-02-20",3895.74,3965.3,3895.74,3895.74,4800],["2014-02-21",3930.52,3965.3,3930.52,3930.52,33500],["2014-02-24",3930.52,3965.3,3930.52,3930.52,37800],["2014-02-25",3930.52,3965.3,3895.74,3930.52,60900],["2014-02-26",3965.3,4034.87,3965.3,4034.87,7100],["2014-02-27",3965.3,4000.09,3965.3,4000.09,4100],["2014-02-28",4000.09,4000.09,3965.3,4000.09,26200],["2014-03-03",4034.87,4174.0,4034.87,4139.22,17100],["2014-03-04",4139.22,4208.79,4139.22,4174.0,11000],["2014-03-05",4208.79,4452.27,4174.0,4452.27,7800],["2014-03-06",4347.92,4382.7,4347.92,4382.7,33000],["2014-03-07",4382.7,4382.7,4347.92,4347.92,1100],["2014-03-10",4382.7,4521.84,4382.7,4521.84,43900],["2014-03-11",4452.27,4487.05,4417.49,4417.49,6210],["2014-03-12",4452.27,4452.27,4452.27,4452.27,1000],["2014-03-13",4417.49,4487.05,4417.49,4417.49,10850],["2014-03-14",4382.7,4382.7,4347.92,4347.92,500],["2014-03-17",4243.57,4243.57,3965.3,4243.57,12500],["2014-03-18",4347.92,4347.92,4243.57,4347.92,5400],["2014-03-19",4069.65,4243.57,4069.65,4174.0,8900],["2014-03-20",4313.14,4313.14,4174.0,4174.0,44500],["2014-03-21",4174.0,4347.92,4174.0,4347.92,22000],["2014-03-24",4347.92,4417.49,4347.92,4417.49,36500],["2014-03-25",4487.05,4521.84,4347.92,4521.84,39200],["2014-03-26",4487.05,4521.84,4452.27,4452.27,15300],["2014-03-27",4243.57,4243.57,4243.57,4243.57,8400],["2014-03-28",4521.84,4521.84,4487.05,4487.05,1700],["2014-03-31",4487.05,4487.05,4452.27,4452.27,8900],["2014-04-01",4417.49,4417.49,4417.49,4417.49,14500],["2014-04-02",4452.27,4487.05,4452.27,4452.27,7600],["2014-04-03",4591.4,4591.4,4452.27,4452.27,2438],["2014-04-04",4487.05,4487.05,4487.05,4487.05,0],["2014-04-07",4487.05,4487.05,4487.05,4487.05,100],["2014-04-08",4487.05,4521.84,4487.05,4487.05,28985],["2014-04-10",4521.84,4521.84,4521.84,4521.84,31642],["2014-04-11",4521.84,4521.84,4521.84,4521.84,32500],["2014-04-14",4521.84,4521.84,4521.84,4521.84,1000],["2014-04-15",4487.05,4487.05,4487.05,4487.05,4000],["2014-04-16",4487.05,4487.05,4243.57,4487.05,46500],["2014-04-17",4347.92,4452.27,4313.14,4313.14,31900],["2014-04-18",4313.14,4313.14,4313.14,4313.14,7500],["2014-04-21",4313.14,4313.14,4313.14,4313.14,100],["2014-04-22",4208.79,4347.92,4208.79,4347.92,12200],["2014-04-23",4243.57,4243.57,4243.57,4243.57,1000],["2014-04-24",4208.79,4243.57,4174.0,4243.57,2000],["2014-04-25",4243.57,4278.35,4243.57,4278.35,13000],["2014-04-28",4278.35,4278.35,3860.95,4278.35,10200],["2014-04-29",4278.35,4278.35,4278.35,4278.35,6000],["2014-05-05",4278.35,4278.35,4208.79,4208.79,42200],["2014-05-06",4174.0,4174.0,4069.65,4069.65,31252],["2014-05-07",4139.22,4139.22,4104.44,4104.44,17511],["2014-05-08",4104.44,4104.44,3965.3,4069.65,63500],["2014-05-09",4034.87,4104.44,4034.87,4069.65,21900],["2014-05-12",4034.87,4034.87,3965.3,4034.87,23300],["2014-05-13",3965.3,4000.09,3965.3,4000.09,32600],["2014-05-14",4000.09,4000.09,4000.09,4000.09,27100],["2014-05-15",4034.87,4034.87,4034.87,4034.87,138200],["2014-05-16",4034.87,4034.87,4034.87,4034.87,12900],["2014-05-19",4034.87,4104.44,4034.87,4104.44,4600],["2014-05-20",4174.0,4174.0,4104.44,4104.44,12200],["2014-05-21",4139.22,4139.22,4104.44,4104.44,53000],["2014-05-22",4104.44,4104.44,4000.09,4069.65,29100],["2014-05-23",4069.65,4069.65,4069.65,4069.65,0],["2014-05-26",4069.65,4069.65,4034.87,4069.65,25900],["2014-05-27",4139.22,4139.22,4139.22,4139.22,3300],["2014-05-28",4000.09,4069.65,4000.09,4069.65,29000],["2014-05-29",4034.87,4104.44,4000.09,4104.44,6600],["2014-05-30",4104.44,4139.22,4104.44,4139.22,4100],["2014-06-02",4174.0,4174.0,4139.22,4139.22,500],["2014-06-03",4174.0,4313.14,4174.0,4313.14,10100],["2014-06-04",4174.0,4278.35,4174.0,4278.35,5500],["2014-06-05",4208.79,4208.79,4208.79,4208.79,2900],["2014-06-06",4174.0,4174.0,4174.0,4174.0,14210],["2014-06-09",4104.44,4313.14,4034.87,4313.14,15200],["2014-06-10",4104.44,4104.44,4104.44,4104.44,5100],["2014-06-11",4174.0,4174.0,4139.22,4174.0,25900],["2014-06-12",4174.0,4208.79,4174.0,4174.0,93900],["2014-06-13",4174.0,4174.0,4174.0,4174.0,8000],["2014-06-16",4174.0,4208.79,4174.0,4174.0,5600],["2014-06-17",4174.0,4208.79,4174.0,4208.79,6000],["2014-06-18",4208.79,4243.57,4208.79,4208.79,4500],["2014-06-19",4208.79,4208.79,4174.0,4174.0,42400],["2014-06-20",4174.0,4174.0,4174.0,4174.0,11000],["2014-06-23",4208.79,4208.79,4174.0,4174.0,7943],["2014-06-24",4208.79,4243.57,4208.79,4208.79,4600],["2014-06-25",4243.57,4243.57,4243.57,4243.57,5200],["2014-06-26",4174.0,4174.0,4174.0,4174.0,1000],["2014-06-27",4174.0,4243.57,4174.0,4243.57,9600],["2014-06-30",4174.0,4174.0,4104.44,4104.44,9000],["2014-07-01",4174.0,4174.0,4174.0,4174.0,500],["2014-07-02",4243.57,4243.57,4174.0,4174.0,15900],["2014-07-03",4208.79,4208.79,4174.0,4208.79,9000],["2014-07-04",4174.0,4208.79,4174.0,4208.79,36000],["2014-07-07",4208.79,4243.57,4208.79,4243.57,46500],["2014-07-08",4208.79,4313.14,4208.79,4243.57,44500],["2014-07-09",4243.57,4313.14,4208.79,4313.14,8000],["2014-07-10",4313.14,4313.14,4278.35,4278.35,842],["2014-07-11",4452.27,4452.27,4417.49,4452.27,31300],["2014-07-21",5008.81,5008.81,4695.75,4800.11,507680],["2014-07-22",4939.24,4939.24,4834.89,4834.89,141350],["2014-07-23",4869.67,4869.67,4800.11,4834.89,270980],["2014-07-24",4730.54,4834.89,4730.54,4800.11,58960],["2014-07-25",4834.89,4834.89,4730.54,4765.32,107990],["2014-07-28",4730.54,4730.54,4521.84,4521.84,79930],["2014-07-29",4521.84,4660.97,4521.84,4626.19,17140],["2014-07-30",4556.62,4591.4,4556.62,4591.4,58410],["2014-07-31",4591.4,4660.97,4591.4,4626.19,34870],["2014-08-01",4591.4,4800.11,4591.4,4800.11,28510],["2014-08-04",4834.89,4939.24,4834.89,4939.24,172770],["2014-08-05",4939.24,5078.37,4939.24,5043.59,230750],["2014-08-06",5043.59,5078.37,5043.59,5078.37,137120],["2014-08-07",5078.37,5113.16,5043.59,5113.16,107170],["2014-08-08",5078.37,5426.21,5078.37,5426.21,354750],["2014-08-11",5391.42,5426.21,5252.29,5321.86,20760],["2014-08-12",5252.29,5321.86,5217.51,5321.86,98270],["2014-08-13",5321.86,5460.99,5252.29,5460.99,145050],["2014-08-14",5634.91,5634.91,5391.42,5460.99,64530],["2014-08-15",5391.42,5391.42,5356.64,5391.42,27090],["2014-08-18",5321.86,5356.64,5321.86,5356.64,72200],["2014-08-19",5356.64,5356.64,5287.07,5356.64,65520],["2014-08-20",5287.07,5356.64,5287.07,5356.64,15060],["2014-08-21",5356.64,5356.64,5252.29,5356.64,130030],["2014-08-22",5356.64,5391.42,5321.86,5356.64,61090],["2014-08-25",5356.64,5391.42,5356.64,5356.64,129360],["2014-08-26",5356.64,5426.21,5321.86,5356.64,47050],["2014-08-27",5356.64,5356.64,5321.86,5356.64,68430],["2014-08-28",5321.86,5391.42,5321.86,5356.64,78230],["2014-08-29",5356.64,5391.42,5356.64,5391.42,59700],["2014-09-03",5495.77,5495.77,5391.42,5391.42,53230],["2014-09-04",5391.42,5460.99,5391.42,5460.99,198420],["2014-09-05",5426.21,5530.56,5426.21,5530.56,32360],["2014-09-08",5565.34,5704.47,5530.56,5704.47,169810],["2014-09-09",5704.47,5808.82,5669.69,5669.69,109050],["2014-09-10",5669.69,5739.26,5460.99,5739.26,51940],["2014-09-11",5808.82,5913.17,5704.47,5704.47,29980],["2014-09-12",5669.69,5669.69,5460.99,5530.56,92980],["2014-09-15",5530.56,5565.34,5217.51,5530.56,95380],["2014-09-16",5677.06,5677.06,5493.93,5493.93,65170],["2014-09-17",5530.56,5530.56,5384.05,5457.3,32850],["2014-09-18",5457.3,5493.93,5420.68,5457.3,97610],["2014-09-19",5493.93,5493.93,5420.68,5457.3,51760],["2014-09-22",5567.18,5567.18,5457.3,5567.18,14650],["2014-09-23",5493.93,5567.18,5457.3,5567.18,31250],["2014-09-24",5567.18,5567.18,5530.56,5567.18,9830],["2014-09-25",5567.18,5603.81,5567.18,5603.81,96940],["2014-09-26",5603.81,5677.06,5603.81,5677.06,66000],["2014-09-29",5603.81,5750.31,5603.81,5750.31,29800],["2014-09-30",5713.69,5750.31,5713.69,5750.31,40160],["2014-10-01",5750.31,5860.19,5713.69,5786.94,22550],["2014-10-02",5860.19,5860.19,5750.31,5786.94,21590],["2014-10-03",5786.94,5786.94,5750.31,5786.94,59250],["2014-10-06",5750.31,5860.19,5750.31,5860.19,68820],["2014-10-07",5933.44,5970.07,5823.57,5970.07,61090],["2014-10-08",6079.95,6079.95,5970.07,6079.95,71890],["2014-10-09",6079.95,6116.58,6006.7,6079.95,45390],["2014-10-10",6043.32,6116.58,6006.7,6116.58,85380],["2014-10-13",6116.58,6116.58,6043.32,6116.58,20530],["2014-10-14",6116.58,6116.58,6006.7,6079.95,31910],["2014-10-15",6079.95,6079.95,6006.7,6079.95,48480],["2014-10-16",6079.95,6079.95,5970.07,6006.7,44670],["2014-10-17",6043.32,6043.32,5933.44,6006.7,29480],["2014-10-20",6226.45,6409.58,6153.2,6299.71,222800],["2014-10-21",6336.33,6702.59,6263.08,6629.34,320200],["2014-10-22",6665.97,6665.97,6519.46,6592.72,65840],["2014-10-23",6519.46,6812.47,6446.21,6592.72,119330],["2014-10-24",6409.58,6482.84,6372.96,6446.21,128050],["2014-10-27",6409.58,6519.46,6372.96,6482.84,109430],["2014-10-28",6446.21,6592.72,6446.21,6556.09,52740],["2014-10-29",6556.09,6665.97,6556.09,6665.97,86100],["2014-10-30",6629.34,6629.34,6592.72,6629.34,40680],["2014-10-31",6592.72,6702.59,6556.09,6702.59,104160],["2014-11-03",6629.34,6739.22,6629.34,6739.22,26640],["2014-11-04",6739.22,7032.23,6739.22,6995.6,140630],["2014-11-05",6995.6,7251.99,6958.98,7215.36,107780],["2014-11-06",7142.11,7691.5,7142.11,7691.5,85160],["2014-11-07",7691.5,7691.5,7508.37,7545.0,56210],["2014-11-10",7435.12,7691.5,7435.12,7654.88,37040],["2014-11-11",7618.25,7654.88,7581.62,7654.88,28270],["2014-11-12",7581.62,7654.88,7581.62,7654.88,71180],["2014-11-13",7581.62,7654.88,7142.11,7618.25,60860],["2014-11-14",7581.62,7654.88,7545.0,7654.88,88980],["2014-11-17",7654.88,8131.02,7581.62,8131.02,148950],["2014-11-18",8131.02,8131.02,7984.51,8057.76,43970],["2014-11-19",7947.88,8057.76,7911.26,8021.14,24130],["2014-11-20",7984.51,7984.51,7874.63,7984.51,46940],["2014-11-21",7545.0,7911.26,7545.0,7874.63,99500],["2014-11-24",7874.63,7874.63,7508.37,7801.38,74510],["2014-11-25",7545.0,7801.38,7545.0,7764.75,31860],["2014-11-26",7581.62,7764.75,7508.37,7618.25,40400],["2014-11-27",7764.75,7874.63,7508.37,7728.13,79100],["2014-11-28",7691.5,7764.75,7545.0,7545.0,28170],["2014-12-01",7691.5,7764.75,7618.25,7691.5,108690],["2014-12-02",7691.5,7801.38,7654.88,7728.13,30670],["2014-12-03",7618.25,7947.88,7618.25,7874.63,78500],["2014-12-04",7947.88,7947.88,7838.01,7838.01,5560],["2014-12-05",7728.13,7874.63,7691.5,7874.63,29450],["2014-12-08",7911.26,7911.26,7654.88,7874.63,16990],["2014-12-09",7838.01,7838.01,7691.5,7691.5,19360],["2014-12-10",7654.88,7764.75,7508.37,7728.13,31870],["2014-12-11",7874.63,7874.63,7728.13,7728.13,8840],["2014-12-12",7691.5,7801.38,7691.5,7728.13,13670],["2014-12-15",7691.5,7728.13,7654.88,7728.13,3740],["2014-12-16",8057.76,8057.76,7581.62,7691.5,15140],["2014-12-17",7618.25,7691.5,7471.74,7581.62,56690],["2014-12-18",7691.5,7691.5,7435.12,7581.62,19130],["2014-12-19",7654.88,7654.88,7435.12,7471.74,3710],["2014-12-22",7325.24,7508.37,7325.24,7398.49,24300],["2014-12-23",7361.87,7508.37,7361.87,7361.87,7620],["2014-12-24",7325.24,7398.49,7325.24,7398.49,191830],["2014-12-25",7398.49,7508.37,7361.87,7508.37,436900],["2014-12-26",7508.37,7508.37,7325.24,7508.37,17390],["2014-12-29",7325.24,7435.12,7288.61,7325.24,11450],["2014-12-30",7288.61,7325.24,7105.48,7325.24,23120],["2014-12-31",7325.24,7618.25,7288.61,7508.37,91330],["2015-01-05",7691.5,7874.63,7325.24,7618.25,54760],["2015-01-06",7508.37,7618.25,7325.24,7618.25,57540],["2015-01-07",7691.5,7691.5,7435.12,7435.12,31610],["2015-01-08",7398.49,7654.88,7325.24,7654.88,21690],["2015-01-09",7361.87,7508.37,7215.36,7471.74,61870],["2015-01-12",7471.74,7471.74,7288.61,7435.12,52970],["2015-01-13",7435.12,7435.12,7288.61,7398.49,1030],["2015-01-14",7325.24,7398.49,7142.11,7142.11,98170],["2015-01-15",7251.99,7325.24,7142.11,7142.11,36050],["2015-01-16",7142.11,7288.61,7142.11,7288.61,8730],["2015-01-19",7215.36,7288.61,7178.73,7178.73,14030],["2015-01-20",7215.36,7288.61,7142.11,7215.36,109590],["2015-01-21",7251.99,7251.99,7142.11,7215.36,93230],["2015-01-22",7142.11,7142.11,6958.98,7142.11,13970],["2015-01-23",7142.11,7142.11,6849.1,7105.48,23350],["2015-01-26",7068.86,7068.86,6665.97,6775.85,121030],["2015-01-27",6922.35,6922.35,6775.85,6885.73,40520],["2015-01-28",6922.35,7032.23,6849.1,6958.98,85430],["2015-01-29",6922.35,7068.86,6849.1,7068.86,16560],["2015-01-30",7105.48,7142.11,6885.73,7032.23,31170],["2015-02-02",6849.1,6849.1,6592.72,6849.1,32100],["2015-02-03",6849.1,6849.1,6775.85,6775.85,6500],["2015-02-04",6665.97,6739.22,6592.72,6702.59,15910],["2015-02-05",6775.85,6775.85,6482.84,6629.34,6940],["2015-02-06",6665.97,6665.97,6482.84,6519.46,37580],["2015-02-09",6446.21,6446.21,6409.58,6446.21,68630],["2015-02-10",6226.45,6519.46,6226.45,6409.58,83870],["2015-02-11",6409.58,6775.85,6409.58,6702.59,60260],["2015-02-12",6849.1,6995.6,6592.72,6849.1,311000],["2015-02-13",6702.59,6849.1,6702.59,6849.1,139950],["2015-02-24",6958.98,6958.98,6812.47,6812.47,14610],["2015-02-25",6775.85,6885.73,6629.34,6849.1,71950],["2015-02-26",6812.47,6849.1,6665.97,6849.1,117970],["2015-02-27",6885.73,6885.73,6739.22,6812.47,8380],["2015-03-02",6849.1,6849.1,6775.85,6775.85,157310],["2015-03-03",6775.85,6885.73,6775.85,6849.1,192590],["2015-03-04",6885.73,6958.98,6849.1,6958.98,85260],["2015-03-05",6958.98,7068.86,6922.35,6958.98,64410],["2015-03-06",7032.23,7032.23,6885.73,6958.98,30170],["2015-03-09",6922.35,6995.6,6849.1,6885.73,83050],["2015-03-10",6922.35,6958.98,6885.73,6958.98,118460],["2015-03-11",6922.35,6922.35,6885.73,6885.73,36450],["2015-03-12",6885.73,6922.35,6812.47,6885.73,105750],["2015-03-13",6922.35,6995.6,6922.35,6958.98,57810],["2015-03-16",6958.98,6958.98,6885.73,6922.35,20290],["2015-03-17",6885.73,6922.35,6885.73,6922.35,44140],["2015-03-18",6922.35,6958.98,6885.73,6958.98,41410],["2015-03-19",6958.98,6958.98,6922.35,6922.35,6880],["2015-03-20",6958.98,7142.11,6958.98,6995.6,20800],["2015-03-23",6995.6,6995.6,6885.73,6922.35,24320],["2015-03-24",6922.35,6922.35,6885.73,6885.73,97810],["2015-03-25",6885.73,6995.6,6885.73,6995.6,62240],["2015-03-26",6922.35,6995.6,6885.73,6958.98,16170],["2015-03-27",6958.98,7032.23,6958.98,6995.6,35060],["2015-03-30",6922.35,7068.86,6922.35,6958.98,56480],["2015-03-31",6958.98,6995.6,6958.98,6958.98,99740],["2015-04-01",6958.98,6995.6,6922.35,6922.35,201600],["2015-04-02",6958.98,6995.6,6958.98,6958.98,32480],["2015-04-03",7068.86,7142.11,6995.6,7032.23,15870],["2015-04-06",6885.73,6995.6,6885.73,6958.98,171280],["2015-04-07",6995.6,7032.23,6958.98,6958.98,23730],["2015-04-08",6995.6,6995.6,6958.98,6958.98,17960],["2015-04-09",6958.98,7105.48,6958.98,7032.23,46330],["2015-04-10",7032.23,7068.86,6922.35,7068.86,12220],["2015-04-13",7105.48,7105.48,6958.98,7068.86,17790],["2015-04-14",6995.6,7068.86,6958.98,7068.86,14380],["2015-04-15",7068.86,7068.86,6995.6,7068.86,41580],["2015-04-16",7068.86,7325.24,7068.86,7288.61,69540],["2015-04-17",7325.24,7325.24,7215.36,7251.99,33980],["2015-04-20",7251.99,7545.0,7251.99,7361.87,31580],["2015-04-21",7288.61,7361.87,7068.86,7105.48,236080],["2015-04-22",7068.86,7251.99,7032.23,7142.11,57540],["2015-04-23",7142.11,7251.99,7142.11,7215.36,12650],["2015-04-24",7142.11,7142.11,7142.11,7142.11,22090],["2015-04-27",7142.11,7215.36,7142.11,7215.36,40700],["2015-05-04",7178.73,7178.73,7032.23,7032.23,67670],["2015-05-05",7032.23,7178.73,6995.6,7105.48,62890],["2015-05-06",7068.86,7105.48,7068.86,7105.48,58010],["2015-05-07",7105.48,7105.48,7068.86,7068.86,36960],["2015-05-08",7105.48,7142.11,7105.48,7142.11,58250],["2015-05-11",7105.48,7142.11,7105.48,7142.11,44500],["2015-05-12",7215.36,7215.36,7215.36,7215.36,21400],["2015-05-13",7142.11,7178.73,7142.11,7178.73,37400],["2015-05-14",7178.73,7215.36,7142.11,7215.36,30760],["2015-05-15",7215.36,7215.36,7178.73,7178.73,31400],["2015-05-18",7178.73,7178.73,7105.48,7142.11,111210],["2015-05-19",7178.73,7178.73,7142.11,7178.73,47000],["2015-05-20",7178.73,7215.36,7142.11,7215.36,24450],["2015-05-21",7325.24,7325.24,7215.36,7215.36,88560],["2015-05-22",7215.36,7215.36,7215.36,7215.36,25470],["2015-05-25",7215.36,7251.99,7215.36,7251.99,75240],["2015-05-26",7251.99,7325.24,7251.99,7325.24,81580],["2015-05-27",7178.73,7398.49,7178.73,7325.24,77990],["2015-05-28",7325.24,7325.24,7251.99,7325.24,22310],["2015-05-29",7325.24,7325.24,7251.99,7251.99,29510],["2015-06-01",7325.24,7361.87,7251.99,7288.61,52080],["2015-06-02",7288.61,7288.61,7215.36,7215.36,13280],["2015-06-03",7142.11,7251.99,7142.11,7215.36,39400],["2015-06-04",7251.99,7325.24,7215.36,7325.24,25000],["2015-06-05",7251.99,7325.24,7251.99,7325.24,19970],["2015-06-08",7325.24,7325.24,7251.99,7251.99,21850],["2015-06-09",7325.24,7361.87,7215.36,7251.99,57610],["2015-06-10",7288.61,7288.61,7251.99,7251.99,190420],["2015-06-11",7288.61,7325.24,7251.99,7251.99,51950],["2015-06-12",7251.99,7331.24,7251.99,7291.62,62120],["2015-06-15",7331.24,7331.24,7212.36,7212.36,3990],["2015-06-16",7251.99,7251.99,7172.73,7212.36,11510],["2015-06-17",7212.36,7212.36,7133.1,7133.1,22610],["2015-06-18",7093.47,7212.36,7093.47,7172.73,15270],["2015-06-19",7172.73,7172.73,6974.59,7014.22,30910],["2015-06-22",7053.85,7053.85,6974.59,7014.22,13030],["2015-06-23",7133.1,7133.1,7133.1,7133.1,20],["2015-06-24",7014.22,7053.85,7014.22,7014.22,22400],["2015-06-25",7014.22,7053.85,6974.59,6974.59,8620],["2015-06-26",6974.59,7053.85,6974.59,7014.22,1670],["2015-06-29",7053.85,7133.1,7053.85,7133.1,68000],["2015-06-30",7133.1,7172.73,7133.1,7133.1,39530],["2015-07-01",7212.36,7212.36,7133.1,7133.1,42610],["2015-07-02",7133.1,7133.1,7133.1,7133.1,18700],["2015-07-03",7133.1,7133.1,7133.1,7133.1,34680],["2015-07-06",7133.1,7133.1,7093.47,7133.1,37550],["2015-07-07",7093.47,7133.1,7093.47,7133.1,17940],["2015-07-08",7053.85,7133.1,7053.85,7133.1,14370],["2015-07-09",7133.1,7133.1,7133.1,7133.1,178100],["2015-07-10",7133.1,7133.1,7133.1,7133.1,102380],["2015-07-13",7133.1,7133.1,7133.1,7133.1,117660],["2015-07-14",7172.73,7172.73,7133.1,7172.73,23030],["2015-07-15",7133.1,7172.73,7133.1,7172.73,97700],["2015-07-16",7133.1,7133.1,7133.1,7133.1,98500],["2015-07-17",7093.47,7133.1,7093.47,7133.1,62850],["2015-07-20",7133.1,7172.73,7133.1,7133.1,362350],["2015-07-21",7133.1,7172.73,7133.1,7172.73,100740],["2015-07-22",7172.73,7172.73,7133.1,7133.1,81030],["2015-07-23",7172.73,7172.73,7133.1,7133.1,21900],["2015-07-24",7172.73,7172.73,7172.73,7172.73,4300],["2015-07-27",7212.36,7212.36,7172.73,7172.73,9240],["2015-07-28",7172.73,7212.36,7172.73,7212.36,11800],["2015-07-29",7172.73,7212.36,7172.73,7172.73,19400],["2015-07-30",7251.99,7251.99,7212.36,7212.36,29160],["2015-07-31",7212.36,7251.99,7212.36,7212.36,19430],["2015-08-03",7251.99,7251.99,7212.36,7251.99,12980],["2015-08-04",7251.99,7291.62,7212.36,7291.62,42140],["2015-08-05",7251.99,7291.62,7212.36,7291.62,23760],["2015-08-06",7291.62,7331.24,7251.99,7331.24,26800],["2015-08-07",7291.62,7331.24,7291.62,7331.24,7910],["2015-08-10",7331.24,7370.87,7291.62,7370.87,12650],["2015-08-11",7370.87,7370.87,7331.24,7331.24,24210],["2015-08-12",7331.24,7370.87,7331.24,7331.24,16560],["2015-08-13",7251.99,7291.62,7251.99,7251.99,34790],["2015-08-14",7331.24,7331.24,7331.24,7331.24,18060],["2015-08-17",7331.24,7331.24,7251.99,7291.62,21470],["2015-08-18",7291.62,7291.62,7212.36,7251.99,6260],["2015-08-19",7212.36,7251.99,7212.36,7251.99,9010],["2015-08-20",7251.99,7251.99,7212.36,7212.36,142010],["2015-08-21",7172.73,7212.36,7133.1,7172.73,126920],["2015-08-24",7133.1,7172.73,6736.82,7093.47,173370],["2015-08-25",7093.47,7133.1,7053.85,7053.85,58130],["2015-08-26",7133.1,7133.1,7093.47,7133.1,25040],["2015-08-27",7172.73,7212.36,7172.73,7172.73,18690],["2015-08-28",7172.73,7212.36,7172.73,7172.73,47300],["2015-08-31",7172.73,7212.36,7133.1,7212.36,3910],["2015-09-01",6816.08,7212.36,6816.08,7212.36,20],["2015-09-03",7212.36,7212.36,7172.73,7172.73,79270],["2015-09-04",7172.73,7172.73,7172.73,7172.73,10150],["2015-09-07",7172.73,7172.73,7172.73,7172.73,1500],["2015-09-08",7172.73,7212.36,7172.73,7212.36,34800],["2015-09-09",7251.99,7370.87,7251.99,7331.24,63900],["2015-09-10",7410.5,7410.5,7410.5,7410.5,10],["2015-09-11",7410.5,7410.5,7410.5,7410.5,0],["2015-09-14",7410.5,7410.5,7410.5,7410.5,0],["2015-09-15",7687.9,7687.9,7291.62,7291.62,20],["2015-09-16",7331.24,7331.24,7331.24,7331.24,20],["2015-09-17",7251.99,7251.99,7251.99,7251.99,5020],["2015-09-18",7251.99,7331.24,7251.99,7331.24,26190],["2015-09-21",7251.99,7370.87,7251.99,7331.24,13230],["2015-09-22",7291.62,7331.24,7291.62,7331.24,3250],["2015-09-23",7291.62,7767.16,7251.99,7331.24,11530],["2015-09-24",7370.87,7370.87,7370.87,7370.87,10],["2015-09-25",7291.62,7370.87,7291.62,7370.87,2380],["2015-09-28",7331.24,7410.5,7331.24,7410.5,7360],["2015-09-29",7410.5,7410.5,7410.5,7410.5,0],["2015-09-30",7291.62,7410.5,7291.62,7410.5,100],["2015-10-01",7291.62,7410.5,7251.99,7410.5,10810],["2015-10-02",7331.24,7410.5,7331.24,7410.5,14230],["2015-10-05",7331.24,7489.76,7331.24,7489.76,7330],["2015-10-06",7529.39,7687.9,7450.13,7687.9,31710],["2015-10-07",7529.39,7608.64,7529.39,7529.39,8400],["2015-10-08",7529.39,7529.39,7529.39,7529.39,20370],["2015-10-09",7529.39,7529.39,7489.76,7529.39,105300],["2015-10-12",7529.39,7529.39,7489.76,7529.39,33790],["2015-10-13",7489.76,7529.39,7489.76,7529.39,11670],["2015-10-14",7489.76,7529.39,7331.24,7529.39,20810],["2015-10-15",7529.39,7529.39,7489.76,7529.39,8030],["2015-10-16",7529.39,7529.39,7489.76,7489.76,28000],["2015-10-19",7489.76,7529.39,7450.13,7529.39,31910],["2015-10-20",7529.39,7529.39,7450.13,7529.39,11600],["2015-10-21",7370.87,7489.76,7331.24,7489.76,5330],["2015-10-22",7331.24,7489.76,7331.24,7331.24,8420],["2015-10-23",7331.24,7529.39,7331.24,7370.87,11910],["2015-10-26",7331.24,7331.24,7331.24,7331.24,3000],["2015-10-27",7529.39,7529.39,7370.87,7410.5,12950],["2015-10-28",7450.13,7450.13,7410.5,7410.5,11990],["2015-10-29",7370.87,7450.13,7370.87,7410.5,10820],["2015-10-30",7410.5,7727.53,7410.5,7687.9,30980],["2015-11-02",7925.67,7925.67,7529.39,7529.39,38140],["2015-11-03",7529.39,7529.39,7489.76,7529.39,23820],["2015-11-04",7529.39,7569.01,7529.39,7569.01,19150],["2015-11-05",7529.39,7569.01,7529.39,7529.39,65300],["2015-11-06",7608.64,7608.64,7529.39,7529.39,55900],["2015-11-09",7608.64,7608.64,7608.64,7608.64,210],["2015-11-10",7886.04,7886.04,7608.64,7608.64,29180],["2015-11-11",7608.64,7648.27,7608.64,7608.64,31770],["2015-11-12",7648.27,7687.9,7648.27,7648.27,17240],["2015-11-13",7687.9,7687.9,7648.27,7687.9,77030],["2015-11-16",7648.27,7687.9,7648.27,7648.27,47220],["2015-11-17",7648.27,7648.27,7608.64,7648.27,24010],["2015-11-18",7648.27,7648.27,7608.64,7608.64,3950],["2015-11-19",7648.27,7648.27,7608.64,7608.64,51850],["2015-11-20",7608.64,7648.27,7608.64,7648.27,26820],["2015-11-23",7648.27,7648.27,7648.27,7648.27,9070],["2015-11-24",7648.27,7727.53,7608.64,7608.64,18960],["2015-11-25",7925.67,7925.67,7648.27,7648.27,14310],["2015-11-26",7648.27,7648.27,7648.27,7648.27,4850],["2015-11-27",7648.27,7648.27,7608.64,7608.64,56000],["2015-11-30",7608.64,7608.64,7569.01,7608.64,10140],["2015-12-01",7529.39,7608.64,7529.39,7608.64,773000],["2015-12-02",7608.64,7648.27,7608.64,7648.27,220],["2015-12-03",7608.64,7608.64,7608.64,7608.64,21700],["2015-12-04",7608.64,7608.64,7608.64,7608.64,59210],["2015-12-07",7608.64,7608.64,7569.01,7569.01,35690],["2015-12-08",7569.01,7569.01,7569.01,7569.01,1100],["2015-12-09",7569.01,7569.01,7569.01,7569.01,0],["2015-12-10",7529.39,7529.39,7529.39,7529.39,26900],["2015-12-11",7529.39,7529.39,7529.39,7529.39,0],["2015-12-14",7529.39,7529.39,7450.13,7489.76,30000],["2015-12-15",7489.76,7489.76,7489.76,7489.76,10],["2015-12-16",7608.64,7608.64,7529.39,7529.39,61010],["2015-12-17",7529.39,7529.39,7489.76,7529.39,104060],["2015-12-18",7529.39,7529.39,7529.39,7529.39,300],["2015-12-21",7925.67,7925.67,7450.13,7450.13,4250],["2015-12-22",7450.13,7450.13,7370.87,7370.87,5990],["2015-12-23",7370.87,7370.87,7370.87,7370.87,2000],["2015-12-24",7370.87,7687.9,7370.87,7687.9,10010],["2015-12-25",7806.78,7806.78,7806.78,7806.78,10],["2015-12-28",7806.78,7806.78,7806.78,7806.78,0],["2015-12-29",7806.78,7806.78,7806.78,7806.78,0],["2015-12-30",7965.3,7965.3,7529.39,7529.39,8810],["2015-12-31",7529.39,7529.39,7529.39,7529.39,21000],["2016-01-04",7529.39,7529.39,7529.39,7529.39,105570],["2016-01-05",7529.39,7529.39,7529.39,7529.39,16900],["2016-01-06",7529.39,7529.39,7529.39,7529.39,0],["2016-01-07",7529.39,7569.01,7450.13,7489.76,81080],["2016-01-08",7489.76,7489.76,7450.13,7450.13,4270],["2016-01-11",7370.87,7450.13,7370.87,7370.87,22870],["2016-01-12",7450.13,7450.13,7370.87,7450.13,5420],["2016-01-13",7529.39,7529.39,7529.39,7529.39,1840],["2016-01-14",7331.24,7370.87,7291.62,7370.87,9360],["2016-01-15",7370.87,7370.87,7370.87,7370.87,2000],["2016-01-18",7212.36,7370.87,7212.36,7370.87,9500],["2016-01-19",7370.87,7370.87,7370.87,7370.87,9800],["2016-01-20",7370.87,7370.87,7370.87,7370.87,3000],["2016-01-21",7370.87,7370.87,7331.24,7331.24,17020],["2016-01-22",7489.76,7489.76,7370.87,7370.87,10450],["2016-01-25",7370.87,7529.39,7370.87,7529.39,1850],["2016-01-26",7370.87,7370.87,7370.87,7370.87,7600],["2016-01-27",7331.24,7370.87,7331.24,7370.87,23580],["2016-01-28",7370.87,7370.87,7370.87,7370.87,7570],["2016-01-29",7410.5,7410.5,7370.87,7410.5,1870],["2016-02-01",7331.24,7410.5,7331.24,7410.5,5000],["2016-02-02",7331.24,7410.5,7331.24,7410.5,6010],["2016-02-03",7331.24,7410.5,7331.24,7410.5,7660],["2016-02-04",7569.01,7569.01,7569.01,7569.01,1000],["2016-02-05",7569.01,7569.01,7569.01,7569.01,1400],["2016-02-15",7569.01,7569.01,7569.01,7569.01,0],["2016-02-16",7212.36,7569.01,7212.36,7569.01,10310],["2016-02-17",7569.01,7569.01,7569.01,7569.01,250],["2016-02-18",7529.39,7529.39,7370.87,7370.87,3430],["2016-02-19",7529.39,7529.39,7529.39,7529.39,6200],["2016-02-22",7370.87,7370.87,7370.87,7370.87,11000],["2016-02-23",7410.5,7529.39,7370.87,7529.39,51440],["2016-02-24",7370.87,7529.39,7370.87,7529.39,1370],["2016-02-25",7410.5,7410.5,7370.87,7410.5,13920],["2016-02-26",7410.5,7410.5,7410.5,7410.5,0],["2016-02-29",7410.5,7410.5,7410.5,7410.5,0],["2016-03-01",7410.5,7410.5,7370.87,7370.87,8310],["2016-03-02",7370.87,7370.87,7331.24,7331.24,34860],["2016-03-03",7331.24,7370.87,7291.62,7291.62,9210],["2016-03-04",7331.24,7331.24,7331.24,7331.24,38160],["2016-03-07",7331.24,7370.87,7291.62,7331.24,44720],["2016-03-08",7331.24,7331.24,7331.24,7331.24,15660],["2016-03-09",7331.24,7331.24,7331.24,7331.24,1000],["2016-03-10",7370.87,7370.87,7370.87,7370.87,3760],["2016-03-11",7410.5,7410.5,7410.5,7410.5,20],["2016-03-14",7331.24,7331.24,7331.24,7331.24,12000],["2016-03-15",7331.24,7331.24,7331.24,7331.24,15010],["2016-03-16",7331.24,7410.5,7331.24,7410.5,19700],["2016-03-17",7410.5,7489.76,7410.5,7489.76,7110],["2016-03-18",7450.13,7529.39,7450.13,7529.39,14070],["2016-03-21",7529.39,7529.39,7331.24,7450.13,17530],["2016-03-22",7331.24,7450.13,7331.24,7450.13,8030],["2016-03-23",7450.13,7450.13,7331.24,7450.13,5130],["2016-03-24",7450.13,7450.13,7370.87,7410.5,310],["2016-03-25",7410.5,7410.5,7331.24,7331.24,6210],["2016-03-28",7331.24,7450.13,7331.24,7450.13,2940],["2016-03-29",7410.5,7489.76,7331.24,7450.13,32690],["2016-03-30",7370.87,7450.13,7370.87,7450.13,101760],["2016-03-31",7529.39,7529.39,7450.13,7450.13,60],["2016-04-01",7410.5,7410.5,7291.62,7331.24,61670],["2016-04-04",7370.87,7370.87,7291.62,7331.24,14390],["2016-04-05",7251.99,7687.9,6934.96,6934.96,20020],["2016-04-06",7291.62,7291.62,7133.1,7133.1,8400],["2016-04-07",7331.24,7331.24,7212.36,7212.36,24450],["2016-04-08",7291.62,7291.62,7212.36,7212.36,1730],["2016-04-11",7251.99,7251.99,7172.73,7212.36,8000],["2016-04-12",7212.36,7212.36,7172.73,7212.36,42000],["2016-04-13",7212.36,7212.36,7212.36,7212.36,26070],["2016-04-14",7212.36,7212.36,7212.36,7212.36,18560],["2016-04-15",7212.36,7251.99,7212.36,7251.99,5530],["2016-04-19",7212.36,7212.36,7212.36,7212.36,5020],["2016-04-20",7212.36,7331.24,7212.36,7331.24,26300],["2016-04-21",7251.99,7251.99,7212.36,7212.36,5870],["2016-04-22",7212.36,7212.36,7212.36,7212.36,66200],["2016-04-25",7331.24,7331.24,7172.73,7172.73,110],["2016-04-26",7331.24,7331.24,7172.73,7172.73,10660],["2016-04-27",7212.36,7212.36,7133.1,7212.36,5720],["2016-04-28",7212.36,7212.36,7172.73,7212.36,27560],["2016-04-29",7212.36,7212.36,7212.36,7212.36,32800],["2016-05-04",7212.36,7212.36,7172.73,7212.36,4360],["2016-05-05",7212.36,7251.99,7172.73,7251.99,3630],["2016-05-06",7291.62,7648.27,7291.62,7331.24,5360],["2016-05-09",7172.73,7172.73,7172.73,7172.73,1000],["2016-05-10",7648.27,7648.27,7291.62,7291.62,35120],["2016-05-11",7331.24,7331.24,7212.36,7291.62,43170],["2016-05-12",7489.76,7529.39,7291.62,7291.62,1250],["2016-05-13",7370.87,7529.39,7331.24,7529.39,153910],["2016-05-16",7370.87,7410.5,7331.24,7331.24,111510],["2016-05-17",7410.5,7410.5,7370.87,7370.87,5780],["2016-05-18",7370.87,7370.87,7370.87,7370.87,10830],["2016-05-19",7410.5,7529.39,7410.5,7410.5,10840],["2016-05-20",7529.39,7529.39,7410.5,7410.5,7930],["2016-05-23",7529.39,7767.16,7489.76,7767.16,16130],["2016-05-24",7806.78,7846.41,7569.01,7569.01,3070],["2016-05-25",7569.01,7767.16,7569.01,7767.16,7010],["2016-05-26",7767.16,7767.16,7529.39,7569.01,104890],["2016-05-27",7608.64,7608.64,7569.01,7569.01,126360],["2016-05-30",7569.01,7569.01,7569.01,7569.01,130100],["2016-05-31",7569.01,7569.01,7569.01,7569.01,19000],["2016-06-01",7608.64,7648.27,7569.01,7569.01,11100],["2016-06-02",7608.64,7648.27,7608.64,7648.27,10380],["2016-06-03",7648.27,7687.9,7648.27,7648.27,13340],["2016-06-06",7648.27,7687.9,7608.64,7608.64,98560],["2016-06-07",7648.27,7648.27,7648.27,7648.27,20500],["2016-06-08",7727.53,8123.81,7727.53,7965.3,51490],["2016-06-09",8004.93,8044.55,8004.93,8004.93,1360],["2016-06-10",7727.53,7965.3,7727.53,7925.67,24200],["2016-06-13",7648.27,7767.16,7648.27,7727.53,29820],["2016-06-14",7727.53,7767.16,7687.9,7767.16,11210],["2016-06-15",7806.78,7806.78,7767.16,7767.16,11150],["2016-06-16",7767.16,7806.78,7767.16,7806.78,9230],["2016-06-17",7806.78,7846.41,7806.78,7846.41,17940],["2016-06-20",7846.41,7846.41,7846.41,7846.41,41400],["2016-06-21",7846.41,7886.04,7806.78,7886.04,31380],["2016-06-22",7846.41,8004.93,7846.41,7965.3,50820],["2016-06-23",8008.35,8008.35,7965.3,8008.35,73180],["2016-06-24",8008.35,8008.35,7922.24,7965.3,31600],["2016-06-27",7965.3,7965.3,7922.24,7965.3,8510],["2016-06-28",7922.24,8094.46,7922.24,8008.35,21370],["2016-06-29",7965.3,7965.3,7965.3,7965.3,760],["2016-06-30",7965.3,8051.41,7965.3,8051.41,18630],["2016-07-01",8051.41,8180.58,8051.41,8180.58,45480],["2016-07-04",8051.41,8051.41,8008.35,8008.35,5300],["2016-07-05",8051.41,8051.41,8008.35,8008.35,1240],["2016-07-06",8008.35,8008.35,7965.3,8008.35,8660],["2016-07-07",8008.35,8094.46,8008.35,8094.46,2650],["2016-07-08",8180.58,8180.58,8180.58,8180.58,17900],["2016-07-11",8180.58,8180.58,8180.58,8180.58,54130],["2016-07-12",8180.58,8180.58,8051.41,8180.58,40730],["2016-07-13",8180.58,8180.58,8180.58,8180.58,38890],["2016-07-14",8180.58,8180.58,8180.58,8180.58,0],["2016-07-15",8180.58,8223.63,8180.58,8180.58,12710],["2016-07-18",8180.58,8223.63,8180.58,8223.63,26010],["2016-07-19",8266.69,8395.85,8223.63,8309.74,8120],["2016-07-20",8137.52,8180.58,8137.52,8180.58,27740],["2016-07-21",8180.58,8309.74,8137.52,8309.74,21670],["2016-07-22",8180.58,8309.74,8180.58,8266.69,3200],["2016-07-25",8309.74,8395.85,8309.74,8395.85,46520],["2016-07-26",8395.85,8395.85,8309.74,8395.85,5220],["2016-07-27",8309.74,8395.85,8309.74,8395.85,6960],["2016-07-28",8395.85,8395.85,8223.63,8395.85,5860],["2016-07-29",7965.3,8438.91,7965.3,8438.91,40],["2016-08-01",8438.91,8438.91,8438.91,8438.91,60],["2016-08-02",8395.85,8395.85,8051.41,8051.41,280],["2016-08-03",8051.41,8094.46,8051.41,8094.46,501500],["2016-08-04",8094.46,8223.63,7965.3,8051.41,5750],["2016-08-05",7965.3,8180.58,7965.3,8094.46,14300],["2016-08-08",8051.41,8094.46,8051.41,8094.46,6140],["2016-08-09",8094.46,8094.46,8094.46,8094.46,9490],["2016-08-10",8094.46,8180.58,8094.46,8094.46,16010],["2016-08-11",8180.58,8180.58,8094.46,8094.46,4970],["2016-08-12",8180.58,8180.58,8094.46,8094.46,15050],["2016-08-15",8438.91,8438.91,8094.46,8094.46,210],["2016-08-16",8051.41,8094.46,8051.41,8094.46,2000],["2016-08-17",8094.46,8094.46,8094.46,8094.46,10],["2016-08-18",8223.63,8266.69,8180.58,8180.58,2590],["2016-08-19",8180.58,8180.58,8180.58,8180.58,7570],["2016-08-22",8180.58,8266.69,8180.58,8180.58,34990],["2016-08-23",8180.58,8266.69,8180.58,8266.69,7800],["2016-08-24",8180.58,8180.58,8180.58,8180.58,60],["2016-08-25",8180.58,8223.63,8180.58,8223.63,7040],["2016-08-26",8223.63,8266.69,8223.63,8223.63,26310],["2016-08-29",8223.63,8266.69,8223.63,8223.63,16160],["2016-08-30",8266.69,8266.69,8223.63,8223.63,6690],["2016-08-31",8223.63,8266.69,8223.63,8223.63,13210],["2016-09-01",8309.74,8352.8,8309.74,8352.8,3760],["2016-09-05",8352.8,8352.8,8266.69,8309.74,21690],["2016-09-06",8309.74,8352.8,8266.69,8266.69,4700],["2016-09-07",8266.69,8266.69,8223.63,8223.63,11120],["2016-09-08",8266.69,8266.69,8223.63,8223.63,1700],["2016-09-09",8223.63,8223.63,7965.3,7965.3,32570],["2016-09-12",8008.35,8008.35,8008.35,8008.35,300],["2016-09-13",8137.52,8137.52,8094.46,8094.46,23010],["2016-09-14",8266.69,8266.69,8137.52,8137.52,15290],["2016-09-15",8223.63,8223.63,8180.58,8180.58,15170],["2016-09-16",8137.52,8137.52,7965.3,7965.3,25160],["2016-09-19",8460.44,8460.44,8051.41,8051.41,57970],["2016-09-20",7836.13,8180.58,7836.13,7965.3,7650],["2016-09-21",8503.49,8503.49,8180.58,8180.58,19659600],["2016-09-22",8180.58,8223.63,8180.58,8202.1,24000],["2016-09-23",8180.58,8180.58,8137.52,8137.52,12650],["2016-09-26",8008.35,8266.69,7965.3,8266.69,36930],["2016-09-27",8180.58,8180.58,8008.35,8008.35,50100],["2016-09-28",8180.58,8223.63,8180.58,8180.58,6300],["2016-09-29",8180.58,8266.69,8180.58,8266.69,32520],["2016-09-30",8266.69,8438.91,8266.69,8438.91,6313200],["2016-10-03",8438.91,8611.13,8438.91,8438.91,7790],["2016-10-04",8438.91,8438.91,8438.91,8438.91,312400],["2016-10-05",8481.97,8481.97,8438.91,8481.97,7760],["2016-10-06",8481.97,8481.97,8438.91,8438.91,28600],["2016-10-07",8438.91,8438.91,8438.91,8438.91,10280],["2016-10-10",8438.91,8568.08,8438.91,8438.91,23000],["2016-10-11",8438.91,8438.91,8438.91,8438.91,31290],["2016-10-12",8481.97,8481.97,8438.91,8460.44,22800],["2016-10-13",8460.44,8481.97,8460.44,8481.97,11600],["2016-10-14",8481.97,8481.97,8481.97,8481.97,2420],["2016-10-17",8481.97,8826.41,8481.97,8826.41,20130],["2016-10-18",8460.44,8481.97,8460.44,8481.97,1790],["2016-10-19",8481.97,8611.13,8481.97,8611.13,41320],["2016-10-20",8611.13,8611.13,8525.02,8525.02,24540],["2016-10-21",8568.08,8568.08,8568.08,8568.08,26390],["2016-10-24",8525.02,8589.6,8525.02,8568.08,14730],["2016-10-25",8589.6,8611.13,8589.6,8611.13,31670],["2016-10-26",8611.13,8611.13,8611.13,8611.13,42600],["2016-10-27",8697.24,8955.58,8611.13,8955.58,12560],["2016-10-28",8654.19,8654.19,8654.19,8654.19,27000],["2016-10-31",8632.66,8632.66,8611.13,8611.13,1450],["2016-11-01",8568.08,8611.13,8568.08,8611.13,2250],["2016-11-02",8611.13,8654.19,8611.13,8654.19,15580],["2016-11-03",8654.19,8697.24,8654.19,8697.24,4010],["2016-11-04",8654.19,8783.35,8654.19,8783.35,2300],["2016-11-07",8783.35,8783.35,8654.19,8697.24,75510],["2016-11-08",8654.19,8654.19,8654.19,8654.19,15000],["2016-11-09",8632.66,8654.19,8611.13,8611.13,6180],["2016-11-10",8568.08,8568.08,8481.97,8481.97,4990],["2016-11-11",8826.41,8826.41,8481.97,8481.97,1860],["2016-11-14",8481.97,8481.97,8438.91,8438.91,5460],["2016-11-15",8438.91,8438.91,8438.91,8438.91,100],["2016-11-16",8438.91,8481.97,8438.91,8438.91,1600],["2016-11-17",8438.91,8568.08,8438.91,8568.08,4700],["2016-11-18",8611.13,8611.13,8568.08,8568.08,1580],["2016-11-21",8481.97,8568.08,8395.85,8395.85,7430],["2016-11-22",8438.91,8611.13,8395.85,8395.85,2100],["2016-11-23",8611.13,8611.13,8438.91,8438.91,4380],["2016-11-24",8438.91,8611.13,8438.91,8438.91,11530],["2016-11-25",8568.08,8568.08,8525.02,8525.02,6050],["2016-11-28",8611.13,8611.13,8438.91,8438.91,3750],["2016-11-29",8438.91,8438.91,8395.85,8395.85,3830],["2016-11-30",8309.74,8309.74,8309.74,8309.74,3320],["2016-12-01",8395.85,8395.85,8395.85,8395.85,13420],["2016-12-02",8395.85,8395.85,8395.85,8395.85,0],["2016-12-05",8481.97,8611.13,8395.85,8611.13,59900],["2016-12-06",8589.6,8697.24,8589.6,8697.24,247810],["2016-12-07",8675.72,8697.24,8266.69,8266.69,7290],["2016-12-08",8395.85,8395.85,8395.85,8395.85,1000],["2016-12-09",8568.08,8611.13,8395.85,8611.13,1010],["2016-12-12",8395.85,8395.85,8395.85,8395.85,16730],["2016-12-13",8438.91,8438.91,8438.91,8438.91,6321780],["2016-12-14",8438.91,8438.91,8395.85,8395.85,6360],["2016-12-15",8395.85,8395.85,8395.85,8395.85,1410],["2016-12-16",8395.85,8395.85,8395.85,8395.85,0],["2016-12-19",8352.8,8352.8,8094.46,8094.46,26620],["2016-12-20",8180.58,8395.85,8180.58,8395.85,3620],["2016-12-21",8438.91,8438.91,8438.91,8438.91,3600],["2016-12-22",8460.44,8460.44,8438.91,8438.91,300],["2016-12-23",8395.85,8438.91,8395.85,8395.85,23360],["2016-12-26",8568.08,8568.08,8568.08,8568.08,15000],["2016-12-27",8395.85,8395.85,8352.8,8395.85,8830],["2016-12-28",8395.85,8395.85,8352.8,8395.85,28390],["2016-12-29",8395.85,8395.85,8395.85,8395.85,15600],["2016-12-30",8395.85,8568.08,8395.85,8568.08,20610],["2017-01-03",8352.8,8568.08,8008.35,8568.08,2660],["2017-01-04",8266.69,8525.02,8266.69,8525.02,10010],["2017-01-05",8395.85,8395.85,8395.85,8395.85,3000],["2017-01-06",8395.85,8438.91,8395.85,8438.91,6050],["2017-01-09",8395.85,8395.85,8374.33,8374.33,36200],["2017-01-10",8395.85,8395.85,8374.33,8395.85,14700],["2017-01-11",8352.8,8395.85,8352.8,8395.85,4100],["2017-01-12",8438.91,8438.91,8438.91,8438.91,7510],["2017-01-13",8438.91,8568.08,8395.85,8568.08,2710],["2017-01-16",8568.08,8568.08,8481.97,8481.97,12830],["2017-01-17",8525.02,8525.02,8525.02,8525.02,1900],["2017-01-18",8525.02,8525.02,8525.02,8525.02,17010],["2017-01-19",8525.02,8525.02,8525.02,8525.02,6500],["2017-01-20",8568.08,8611.13,8525.02,8525.02,63500],["2017-01-23",8589.6,8632.66,8589.6,8611.13,26000],["2017-01-24",8568.08,8826.41,8568.08,8611.13,12000],["2017-01-25",8589.6,8589.6,8568.08,8589.6,14980],["2017-02-02",8611.13,8740.3,8611.13,8740.3,670],["2017-02-03",8697.24,8697.24,8309.74,8309.74,9870],["2017-02-06",8417.38,8481.97,8395.85,8395.85,7950],["2017-02-07",8611.13,8611.13,8611.13,8611.13,5000],["2017-02-08",8611.13,8611.13,8546.55,8546.55,8000],["2017-02-09",8568.08,8568.08,8568.08,8568.08,2000],["2017-02-10",8568.08,8568.08,8309.74,8568.08,8000],["2017-02-13",8568.08,8568.08,8438.91,8568.08,18380],["2017-02-14",8568.08,8611.13,8568.08,8611.13,27630],["2017-02-15",8611.13,8611.13,8568.08,8611.13,21780],["2017-02-16",8611.13,8611.13,8481.97,8481.97,123580],["2017-02-17",8568.08,8611.13,8568.08,8611.13,25000],["2017-02-20",8568.08,8568.08,8503.49,8525.02,105200],["2017-02-21",8525.02,8546.55,8481.97,8481.97,20810],["2017-02-22",8481.97,8611.13,8460.44,8611.13,55960],["2017-02-23",8611.13,8632.66,8481.97,8481.97,158550],["2017-02-24",8438.91,8481.97,8438.91,8481.97,86050],["2017-02-27",8503.49,8611.13,8481.97,8481.97,39990],["2017-02-28",8395.85,8611.13,8395.85,8481.97,17710],["2017-03-01",8395.85,8395.85,8395.85,8395.85,1340],["2017-03-02",8611.13,8611.13,8481.97,8589.6,30910],["2017-03-03",8525.02,8525.02,8481.97,8481.97,5060],["2017-03-06",8481.97,8525.02,8481.97,8481.97,19600],["2017-03-07",8481.97,8481.97,8481.97,8481.97,30910],["2017-03-08",8481.97,8481.97,8481.97,8481.97,0],["2017-03-09",8503.49,8525.02,8481.97,8525.02,1580],["2017-03-10",8525.02,8525.02,8503.49,8503.49,2600],["2017-03-13",8589.6,8589.6,8503.49,8589.6,10400],["2017-03-14",8589.6,8589.6,8503.49,8503.49,30],["2017-03-15",8503.49,8525.02,8503.49,8525.02,12000],["2017-03-16",8589.6,8589.6,8589.6,8589.6,150],["2017-03-17",8589.6,8589.6,8525.02,8525.02,140],["2017-03-20",8525.02,8525.02,8525.02,8525.02,10000],["2017-03-21",8525.02,8525.02,8525.02,8525.02,10000],["2017-03-22",8525.02,8525.02,8525.02,8525.02,5910],["2017-03-23",8525.02,8525.02,8525.02,8525.02,0],["2017-03-24",8525.02,8525.02,8525.02,8525.02,3100],["2017-03-27",8525.02,8525.02,8525.02,8525.02,27100],["2017-03-28",8481.97,8525.02,8481.97,8525.02,53650],["2017-03-29",8481.97,8525.02,8180.58,8525.02,61530],["2017-03-30",8525.02,8546.55,8525.02,8525.02,22400],["2017-03-31",8525.02,8525.02,8525.02,8525.02,35000],["2017-04-03",8525.02,8525.02,8525.02,8525.02,55150],["2017-04-04",8525.02,8525.02,8525.02,8525.02,0],["2017-04-05",8525.02,8525.02,8525.02,8525.02,1100],["2017-04-07",8525.02,8546.55,8525.02,8546.55,10030],["2017-04-10",8525.02,8525.02,8525.02,8525.02,47400],["2017-04-11",8525.02,8525.02,8525.02,8525.02,4000],["2017-04-12",8525.02,8611.13,8525.02,8611.13,15860],["2017-04-13",8611.13,8611.13,8568.08,8568.08,160],["2017-04-14",8546.55,8611.13,8546.55,8611.13,1650],["2017-04-17",8611.13,8611.13,8611.13,8611.13,0],["2017-04-18",8998.63,8998.63,8998.63,8998.63,10],["2017-04-19",8998.63,8998.63,8998.63,8998.63,0],["2017-04-20",8525.02,8525.02,8525.02,8525.02,2200],["2017-04-21",8525.02,8525.02,8525.02,8525.02,9510],["2017-04-24",9041.69,9041.69,9041.69,9041.69,10],["2017-04-25",9041.69,9041.69,9041.69,9041.69,0],["2017-04-26",9041.69,9041.69,9041.69,9041.69,10],["2017-04-27",8481.97,8568.08,8481.97,8525.02,141310],["2017-04-28",9106.27,9106.27,8525.02,8525.02,18810],["2017-05-03",8438.91,8611.13,8438.91,8611.13,110],["2017-05-04",8611.13,9041.69,8611.13,8611.13,2680],["2017-05-05",8525.02,8525.02,8525.02,8525.02,11200],["2017-05-08",8525.02,8525.02,8525.02,8525.02,0],["2017-05-09",8525.02,8525.02,8525.02,8525.02,0],["2017-05-10",8654.19,8826.41,8654.19,8826.41,2500],["2017-05-11",8611.13,8611.13,8611.13,8611.13,10],["2017-05-12",8826.41,8826.41,8783.35,8783.35,5050],["2017-05-15",8611.13,8869.47,8611.13,8826.41,9190],["2017-05-16",9041.69,9256.97,9041.69,9256.97,9080],["2017-05-17",9041.69,9041.69,8826.41,8826.41,1020],["2017-05-18",8611.13,8611.13,8525.02,8546.55,18110],["2017-05-19",8611.13,8869.47,8611.13,8654.19,13580],["2017-05-22",8654.19,9041.69,8654.19,9041.69,11910],["2017-05-23",8697.24,8826.41,8697.24,8697.24,1010],["2017-05-24",9300.02,9300.02,9041.69,9300.02,5380],["2017-05-25",9041.69,9041.69,8826.41,8826.41,3010],["2017-05-26",9386.13,9386.13,8869.47,8869.47,4800],["2017-05-29",9041.69,9041.69,8869.47,8890.99,3160],["2017-05-30",8826.41,8955.58,8826.41,8955.58,15130],["2017-05-31",8955.58,8955.58,8955.58,8955.58,0],["2017-06-01",9472.25,9472.25,8955.58,8955.58,2040],["2017-06-02",8955.58,9429.19,8955.58,9429.19,9000],["2017-06-05",9429.19,9429.19,9429.19,9429.19,1210],["2017-06-06",9601.41,9601.41,9472.25,9472.25,610],["2017-06-07",9472.25,9515.3,9429.19,9429.19,17820],["2017-06-08",9429.19,9429.19,9084.74,9429.19,6660],["2017-06-09",8998.63,9687.52,8998.63,9687.52,15540],["2017-06-12",9730.58,9902.8,9730.58,9902.8,730],["2017-06-13",9902.8,9902.8,9902.8,9902.8,0],["2017-06-14",9472.25,9472.25,9472.25,9472.25,11000],["2017-06-15",9256.97,9859.75,9041.69,9859.75,13630],["2017-06-16",9859.75,9859.75,9859.75,9859.75,0],["2017-06-19",9859.75,9859.75,9687.52,9687.52,1220],["2017-06-20",9687.52,9687.52,9687.52,9687.52,6010],["2017-06-21",9687.52,9730.58,9687.52,9687.52,9090],["2017-06-22",9902.8,10333.36,9730.58,10333.36,14460],["2017-06-23",10333.36,10333.36,9709.05,9730.58,8900],["2017-06-26",9902.8,9902.8,9084.74,9730.58,7130],["2017-06-27",9472.25,9902.8,9472.25,9902.8,8500],["2017-06-28",9773.64,9816.69,9773.64,9773.64,1600],["2017-06-29",9816.69,9902.8,9730.58,9902.8,10000],["2017-06-30",9902.8,9902.8,9902.8,9902.8,19000],["2017-07-03",10290.3,10290.3,10290.3,10290.3,10],["2017-07-04",10204.19,10204.19,10204.19,10204.19,910],["2017-07-05",9687.52,10118.08,9687.52,10118.08,21420],["2017-07-06",9902.8,10118.08,9816.69,10118.08,12800],["2017-07-07",10763.92,10763.92,10333.36,10419.47,900],["2017-07-10",10333.36,10333.36,9730.58,9730.58,210],["2017-07-11",9730.58,10397.94,9730.58,10397.94,3040],["2017-07-12",9945.86,9945.86,9902.8,9902.8,6500],["2017-07-13",9902.8,10376.41,9902.8,10376.41,8010],["2017-07-14",10376.41,10376.41,10376.41,10376.41,0],["2017-07-17",9902.8,10720.86,9902.8,10720.86,124010],["2017-07-18",10031.97,10247.25,9988.91,10247.25,6050],["2017-07-19",10333.36,10333.36,10333.36,10333.36,727350],["2017-07-20",10333.36,10333.36,9945.86,10333.36,6650],["2017-07-21",10333.36,10333.36,10333.36,10333.36,900],["2017-07-24",9945.86,9945.86,9902.8,9902.8,35140],["2017-07-25",9902.8,9902.8,9902.8,9902.8,6190],["2017-07-26",9902.8,9967.39,9902.8,9945.86,17660],["2017-07-27",9945.86,9988.91,9945.86,9988.91,10960],["2017-07-28",9988.91,10118.08,9988.91,10075.02,12220],["2017-07-31",10118.08,10376.41,10118.08,10376.41,19450],["2017-08-01",10333.36,10333.36,10118.08,10118.08,2050],["2017-08-02",10419.47,10419.47,10376.41,10376.41,6020],["2017-08-03",10333.36,10333.36,10118.08,10333.36,4500],["2017-08-04",10182.66,10419.47,10182.66,10419.47,520],["2017-08-07",10161.14,10462.53,10161.14,10462.53,4630],["2017-08-08",10462.53,10462.53,10204.19,10333.36,6150],["2017-08-09",10204.19,10204.19,10161.14,10161.14,8280],["2017-08-10",10247.25,10376.41,10247.25,10376.41,4818460],["2017-08-11",10333.36,10591.69,10161.14,10161.14,26830],["2017-08-14",10758.85,10758.85,10574.94,10574.94,17620],["2017-08-15",11218.63,11218.63,11218.63,11218.63,10],["2017-08-16",10482.98,11218.63,10437.0,10574.94,29080],["2017-08-17",10482.98,10574.94,10482.98,10482.98,41290],["2017-08-18",10437.0,10437.0,10299.07,10391.03,21260],["2017-08-21",10391.03,10391.03,10391.03,10391.03,5340],["2017-08-22",10115.16,10115.16,10115.16,10115.16,2660],["2017-08-23",10115.16,10115.16,10115.16,10115.16,4816460],["2017-08-24",10115.16,10115.16,10115.16,10115.16,1530],["2017-08-25",9678.37,9678.37,9678.37,9678.37,400],["2017-08-28",9747.33,10345.05,9747.33,10345.05,4810],["2017-08-29",10069.18,10115.16,10069.18,10115.16,3090],["2017-08-30",10574.94,10574.94,10069.18,10115.16,82010],["2017-08-31",9885.27,10482.98,9885.27,10482.98,150],["2017-09-01",10574.94,10574.94,10528.96,10528.96,2010],["2017-09-05",10482.98,10482.98,10482.98,10482.98,40],["2017-09-06",9931.25,10115.16,9931.25,10115.16,4010],["2017-09-07",10115.16,10115.16,10115.16,10115.16,800],["2017-09-08",9655.38,10115.16,9655.38,10115.16,3950],["2017-09-11",10115.16,10207.11,9885.27,10207.11,4020],["2017-09-12",10069.18,10207.11,10069.18,10207.11,1010],["2017-09-13",9885.27,9885.27,9885.27,9885.27,510],["2017-09-14",9885.27,10115.16,9885.27,10115.16,3210],["2017-09-15",10115.16,10230.1,10115.16,10230.1,1370],["2017-09-18",10551.95,10551.95,9931.25,10207.11,1020],["2017-09-19",10207.11,10207.11,10207.11,10207.11,500],["2017-09-20",10115.16,10299.07,10115.16,10299.07,110],["2017-09-21",10207.11,10207.11,10207.11,10207.11,850],["2017-09-22",9655.38,10161.14,9655.38,10115.16,3160],["2017-09-25",9425.49,10115.16,9425.49,10115.16,820],["2017-09-26",9885.27,9885.27,9793.31,9793.31,3800],["2017-09-27",10345.05,10345.05,9793.31,10115.16,5060],["2017-09-28",10115.16,10115.16,9839.29,10115.16,7510],["2017-09-29",10115.16,10115.16,10115.16,10115.16,40],["2017-10-02",10115.16,10115.16,10115.16,10115.16,4816460],["2017-10-03",10115.16,10115.16,10115.16,10115.16,4816460],["2017-10-04",9885.27,10115.16,9885.27,10115.16,4160],["2017-10-05",10115.16,10115.16,10115.16,10115.16,80],["2017-10-06",9655.38,9701.36,9655.38,9655.38,300],["2017-10-09",9885.27,9931.25,9885.27,9885.27,920],["2017-10-10",9908.26,9931.25,9908.26,9931.25,1120],["2017-10-11",9931.25,9931.25,9931.25,9931.25,31000],["2017-10-12",9931.25,9931.25,9931.25,9931.25,2190],["2017-10-13",9931.25,9954.24,9931.25,9954.24,6020],["2017-10-16",10345.05,10345.05,10115.16,10115.16,1270],["2017-10-17",10023.2,10115.16,10023.2,10115.16,22260],["2017-10-18",10115.16,10115.16,10115.16,10115.16,30000],["2017-10-19",10115.16,10115.16,10115.16,10115.16,30000],["2017-10-20",10115.16,10115.16,10115.16,10115.16,3300],["2017-10-23",10115.16,10115.16,9931.25,9931.25,49420],["2017-10-24",10069.18,10345.05,10069.18,10345.05,8410],["2017-10-25",10161.14,10161.14,10115.16,10115.16,850],["2017-10-26",10115.16,10115.16,10115.16,10115.16,0],["2017-10-27",10069.18,10069.18,10069.18,10069.18,3200],["2017-10-30",10069.18,10069.18,10023.2,10023.2,19080],["2017-10-31",10023.2,10069.18,10023.2,10023.2,12730],["2017-11-01",9977.22,10345.05,9977.22,10000.21,25460],["2017-11-02",10023.2,10023.2,10023.2,10023.2,11000],["2017-11-03",10023.2,10023.2,10023.2,10023.2,21680],["2017-11-06",9885.27,10115.16,9885.27,10023.2,15050],["2017-11-07",10115.16,10115.16,9931.25,9931.25,5100],["2017-11-08",9977.22,9977.22,9977.22,9977.22,190],["2017-11-09",9931.25,10023.2,9931.25,10023.2,13000],["2017-11-10",10023.2,10023.2,10023.2,10023.2,0],["2017-11-13",9931.25,9931.25,9885.27,9885.27,11760],["2017-11-14",10023.2,10023.2,10023.2,10023.2,300500],["2017-11-15",10023.2,10023.2,10023.2,10023.2,300000],["2017-11-16",10023.2,10023.2,9885.27,9977.22,78000],["2017-11-17",10115.16,10115.16,9931.25,9931.25,13770],["2017-11-20",10115.16,10115.16,10115.16,10115.16,3000],["2017-11-21",10276.08,10276.08,10023.2,10023.2,5590],["2017-11-22",9977.22,10115.16,9977.22,10115.16,110],["2017-11-23",9977.22,10023.2,9977.22,10023.2,5180],["2017-11-24",10000.21,10000.21,10000.21,10000.21,14420],["2017-11-27",9977.22,10115.16,9977.22,10069.18,16880],["2017-11-28",10023.2,10069.18,10023.2,10023.2,11260],["2017-11-29",10115.16,10115.16,10115.16,10115.16,800],["2017-11-30",10115.16,10115.16,10023.2,10023.2,6990],["2017-12-01",10115.16,10115.16,10023.2,10023.2,10350],["2017-12-04",10092.17,10115.16,10046.19,10115.16,1150],["2017-12-05",10115.16,10115.16,10115.16,10115.16,112380],["2017-12-06",10115.16,10804.83,10115.16,10804.83,38820],["2017-12-07",10115.16,10758.85,10115.16,10758.85,10200],["2017-12-08",10574.94,10574.94,10574.94,10574.94,3220],["2017-12-11",11034.72,11034.72,10942.76,11034.72,4800],["2017-12-12",10276.08,10276.08,10276.08,10276.08,8000],["2017-12-13",10115.16,10184.13,10115.16,10184.13,16640],["2017-12-14",10115.16,10574.94,10115.16,10574.94,14870],["2017-12-15",10161.14,10161.14,10115.16,10115.16,2880],["2017-12-18",10230.1,10230.1,10184.13,10184.13,5000],["2017-12-19",10115.16,10161.14,10115.16,10161.14,7000],["2017-12-20",10161.14,10574.94,10161.14,10574.94,5310],["2017-12-21",10230.1,10230.1,10230.1,10230.1,5000],["2017-12-22",10391.03,10391.03,10391.03,10391.03,200],["2017-12-25",10437.0,10437.0,10437.0,10437.0,180],["2017-12-26",10391.03,10391.03,10391.03,10391.03,220],["2017-12-27",10391.03,10482.98,10115.16,10115.16,34130],["2017-12-28",10138.15,10345.05,10138.15,10345.05,39510],["2017-12-29",10345.05,10345.05,10345.05,10345.05,8030],["2018-01-02",10345.05,10345.05,10345.05,10345.05,0],["2018-01-03",10482.98,10482.98,10345.05,10345.05,5250],["2018-01-04",10345.05,10437.0,10345.05,10437.0,32180],["2018-01-05",10345.05,10345.05,10345.05,10345.05,700],["2018-01-08",10345.05,10345.05,10299.07,10299.07,20000],["2018-01-09",10299.07,10299.07,10299.07,10299.07,0],["2018-01-10",10345.05,10345.05,10345.05,10345.05,7310],["2018-01-11",10345.05,10391.03,10345.05,10345.05,14730],["2018-01-12",10482.98,10482.98,10345.05,10482.98,2870],["2018-01-15",10482.98,10482.98,10345.05,10368.04,5060],["2018-01-16",10345.05,10391.03,10345.05,10368.04,13140],["2018-01-17",10368.04,10482.98,10345.05,10345.05,5510],["2018-01-18",10345.05,10368.04,10345.05,10345.05,11000],["2018-01-19",11057.71,11057.71,10804.83,11034.72,14510],["2018-01-22",11770.37,11770.37,11770.37,11770.37,10],["2018-01-25",11034.72,11770.37,10965.75,11264.61,6710],["2018-01-26",11264.61,11264.61,10482.98,11034.72,13540],["2018-01-29",11264.61,11264.61,10391.03,11034.72,15050],["2018-01-30",11034.72,11034.72,10345.05,11034.72,3020],["2018-01-31",10391.03,10574.94,10299.07,10574.94,9450],["2018-02-01",11034.72,11034.72,11034.72,11034.72,20],["2018-02-02",10574.94,10574.94,10299.07,10482.98,2390],["2018-02-05",10482.98,10482.98,10482.98,10482.98,0],["2018-02-06",10115.16,11034.72,9770.32,10574.94,20110],["2018-02-07",10574.94,10574.94,10574.94,10574.94,4000],["2018-02-08",10574.94,10574.94,10299.07,10299.07,2090],["2018-02-09",10299.07,10299.07,10299.07,10299.07,0],["2018-02-12",10299.07,10804.83,10299.07,10804.83,3710],["2018-02-13",10873.79,10873.79,10873.79,10873.79,1300],["2018-02-21",10873.79,10873.79,10873.79,10873.79,0],["2018-02-22",10345.05,10873.79,10345.05,10873.79,5410],["2018-02-23",10345.05,10345.05,10345.05,10345.05,2000],["2018-02-26",10391.03,10574.94,10345.05,10574.94,9010],["2018-02-27",10574.94,10574.94,10391.03,10391.03,5100],["2018-02-28",10574.94,10804.83,10391.03,10391.03,15560],["2018-03-01",10574.94,10574.94,10391.03,10437.0,9620],["2018-03-02",10437.0,10666.89,10437.0,10666.89,2020],["2018-03-05",10666.89,10666.89,10482.98,10482.98,2510],["2018-03-06",10551.95,10574.94,10551.95,10574.94,2970],["2018-03-07",10437.0,10437.0,10437.0,10437.0,3000],["2018-03-08",10437.0,10437.0,10437.0,10437.0,9990],["2018-03-09",10574.94,10574.94,10437.0,10528.96,4020],["2018-03-12",10437.0,10551.95,10437.0,10482.98,21150],["2018-03-13",10482.98,10528.96,10482.98,10528.96,19260],["2018-03-14",10528.96,10528.96,10482.98,10482.98,15640],["2018-03-15",10574.94,10574.94,10437.0,10574.94,12800],["2018-03-16",10574.94,10574.94,10574.94,10574.94,9450],["2018-03-19",10666.89,10666.89,10482.98,10482.98,1010],["2018-03-20",10482.98,10574.94,10437.0,10505.97,5840],["2018-03-21",10574.94,10574.94,10482.98,10482.98,29390],["2018-03-22",10437.0,10528.96,10437.0,10528.96,20720],["2018-03-23",10528.96,10528.96,10505.97,10505.97,21970],["2018-03-26",10505.97,10505.97,10505.97,10505.97,4000],["2018-03-27",10482.98,10505.97,10482.98,10505.97,26200],["2018-03-28",10505.97,10505.97,10505.97,10505.97,14980],["2018-03-29",10528.96,10574.94,10528.96,10574.94,15100],["2018-03-30",10574.94,10574.94,10505.97,10505.97,8000],["2018-04-02",10574.94,10574.94,10505.97,10574.94,14320],["2018-04-03",10666.89,10666.89,10551.95,10551.95,12780],["2018-04-04",10574.94,10574.94,10437.0,10574.94,69750],["2018-04-05",10551.95,10574.94,10528.96,10551.95,14400],["2018-04-06",10391.03,10574.94,10391.03,10574.94,11450],["2018-04-09",10574.94,10574.94,10482.98,10482.98,10000],["2018-04-10",10574.94,10574.94,10482.98,10482.98,11300],["2018-04-11",10482.98,10482.98,10482.98,10482.98,32940],["2018-04-12",10482.98,10482.98,10391.03,10482.98,37010],["2018-04-13",10482.98,10574.94,10482.98,10482.98,40900],["2018-04-16",10666.89,10666.89,10574.94,10574.94,950],["2018-04-17",10574.94,10574.94,10482.98,10482.98,29570],["2018-04-18",10482.98,10574.94,10482.98,10574.94,45100],["2018-04-19",10482.98,10482.98,10437.0,10437.0,21190],["2018-04-20",9885.27,10574.94,9885.27,10574.94,13100],["2018-04-23",10574.94,10574.94,10574.94,10574.94,0],["2018-04-24",10391.03,10391.03,10391.03,10391.03,10000],["2018-04-26",10345.05,10391.03,10345.05,10345.05,28800],["2018-04-27",10345.05,10482.98,10345.05,10482.98,5110],["2018-05-02",10482.98,10482.98,10482.98,10482.98,0],["2018-05-03",10391.03,10391.03,10345.05,10345.05,3300],["2018-05-04",10345.05,10437.0,10345.05,10437.0,10340],["2018-05-07",10437.0,10437.0,10437.0,10437.0,2510],["2018-05-08",10437.0,10437.0,10437.0,10437.0,1700],["2018-05-09",10437.0,10437.0,10437.0,10437.0,0],["2018-05-10",10345.05,10391.03,10345.05,10391.03,5020],["2018-05-11",10391.03,10391.03,9701.36,9701.36,7400],["2018-05-14",9954.24,10023.2,9931.25,10023.2,5720],["2018-05-15",9931.25,10069.18,9931.25,10069.18,2720],["2018-05-16",9977.22,10551.95,9931.25,9931.25,1260],["2018-05-17",9977.22,10551.95,9977.22,10551.95,19320],["2018-05-18",10551.95,10551.95,10551.95,10551.95,0],["2018-05-21",10666.89,10666.89,10666.89,10666.89,10],["2018-05-22",10666.89,10666.89,10666.89,10666.89,0],["2018-05-23",10666.89,10666.89,10666.89,10666.89,0],["2018-05-24",10666.89,10666.89,10666.89,10666.89,100000],["2018-05-25",10115.16,10574.94,10115.16,10574.94,2540],["2018-05-28",10574.94,10574.94,10574.94,10574.94,0],["2018-05-29",10574.94,10574.94,10574.94,10574.94,0],["2018-05-30",10574.94,10574.94,10574.94,10574.94,0],["2018-05-31",10574.94,10574.94,10574.94,10574.94,0],["2018-06-01",10437.0,10574.94,10437.0,10574.94,9570],["2018-06-04",10758.85,10758.85,10712.87,10712.87,4450],["2018-06-05",10712.87,10712.87,10712.87,10712.87,0],["2018-06-06",10712.87,10712.87,10712.87,10712.87,0],["2018-06-07",10988.74,10988.74,10574.94,10988.74,1660],["2018-06-08",10988.74,10988.74,10804.83,10988.74,10230],["2018-06-11",10942.76,10942.76,10942.76,10942.76,200],["2018-06-12",11034.72,11034.72,10574.94,10942.76,9960],["2018-06-13",10597.93,10896.78,10574.94,10896.78,4010],["2018-06-14",11144.44,11392.09,10896.78,11392.09,25960],["2018-06-15",11367.33,11392.09,11144.44,11367.33,40000],["2018-06-18",10748.19,11639.75,10748.19,11639.75,2730],["2018-06-19",10896.78,10896.78,10896.78,10896.78,6010],["2018-06-20",10896.78,10896.78,10748.19,10797.72,11840],["2018-06-21",10797.72,10797.72,10203.35,10451.01,35600],["2018-06-22",10401.48,10401.48,10401.48,10401.48,5000],["2018-06-25",10401.48,11094.91,10401.48,11094.91,2010],["2018-06-26",11094.91,11094.91,11094.91,11094.91,0],["2018-06-27",11045.38,11045.38,11045.38,11045.38,1000],["2018-06-28",10649.13,10896.78,10649.13,10797.72,15180],["2018-06-29",10797.72,10797.72,10797.72,10797.72,0],["2018-07-02",10797.72,11144.44,10401.48,11144.44,17020],["2018-07-03",10500.54,10896.78,10500.54,10649.13,21690],["2018-07-04",10649.13,10649.13,10649.13,10649.13,48290],["2018-07-05",10649.13,10649.13,10649.13,10649.13,7400],["2018-07-06",10649.13,10896.78,10649.13,10896.78,19510],["2018-07-09",10673.9,10698.66,10649.13,10698.66,2340],["2018-07-10",10698.66,10698.66,10698.66,10698.66,0],["2018-07-11",10896.78,10896.78,10896.78,10896.78,300],["2018-07-12",10896.78,10896.78,10896.78,10896.78,39930],["2018-07-13",10896.78,10896.78,10896.78,10896.78,1000],["2018-07-16",10896.78,10896.78,10896.78,10896.78,0],["2018-07-17",10896.78,10896.78,10896.78,10896.78,9880],["2018-07-18",10896.78,10896.78,10896.78,10896.78,0],["2018-07-19",10748.19,10748.19,10748.19,10748.19,820],["2018-07-20",10748.19,10748.19,10748.19,10748.19,0],["2018-07-23",10748.19,10748.19,10748.19,10748.19,0],["2018-07-24",10748.19,10748.19,10748.19,10748.19,0],["2018-07-25",10748.19,10748.19,10748.19,10748.19,2010],["2018-07-26",10748.19,10748.19,10748.19,10748.19,3000],["2018-07-27",11094.91,11144.44,10772.96,10772.96,2100],["2018-07-30",10772.96,10772.96,10772.96,10772.96,1000],["2018-07-31",10896.78,10896.78,10896.78,10896.78,5820],["2018-08-01",10896.78,10896.78,10896.78,10896.78,0],["2018-08-02",10772.96,10772.96,10772.96,10772.96,1380],["2018-08-03",10772.96,10772.96,10772.96,10772.96,760],["2018-08-06",10772.96,10772.96,10772.96,10772.96,360],["2018-08-07",10772.96,11144.44,10772.96,11144.44,8800],["2018-08-08",11144.44,11144.44,11144.44,11144.44,0],["2018-08-09",11144.44,11392.09,11144.44,11392.09,3740],["2018-08-10",10797.72,10797.72,10797.72,10797.72,30000],["2018-08-13",10797.72,11392.09,10797.72,11392.09,2870],["2018-08-14",11392.09,11392.09,11392.09,11392.09,10],["2018-08-15",11491.15,11491.15,11491.15,11491.15,10],["2018-08-16",11565.45,11614.98,11491.15,11491.15,50],["2018-08-17",11639.75,11639.75,11293.03,11293.03,3890],["2018-08-20",11540.68,11540.68,11540.68,11540.68,2120],["2018-08-21",11639.75,11639.75,11293.03,11540.68,3640],["2018-08-22",11293.03,11293.03,11293.03,11293.03,12560],["2018-08-23",10797.72,10797.72,10797.72,10797.72,10],["2018-08-24",10797.72,11392.09,10772.96,11392.09,21890],["2018-08-27",10797.72,11392.09,10797.72,11392.09,6010],["2018-08-28",10896.78,10896.78,10896.78,10896.78,490],["2018-08-29",10896.78,11392.09,10896.78,11392.09,9090],["2018-08-30",11045.38,11045.38,11045.38,11045.38,300],["2018-08-31",11045.38,11045.38,10896.78,10896.78,1290],["2018-09-04",10896.78,10896.78,10896.78,10896.78,1020],["2018-09-05",11392.09,11392.09,11392.09,11392.09,20000],["2018-09-06",11392.09,11441.62,11392.09,11392.09,30570],["2018-09-07",11367.33,11416.86,11367.33,11416.86,24000],["2018-09-10",11293.03,11293.03,11293.03,11293.03,1300],["2018-09-11",11293.03,11639.75,11293.03,11639.75,3410],["2018-09-12",11293.03,11788.34,11293.03,11342.56,4140],["2018-09-13",11342.56,11342.56,11342.56,11342.56,350],["2018-09-14",11342.56,11342.56,11342.56,11342.56,2700],["2018-09-17",11342.56,11342.56,11342.56,11342.56,0],["2018-09-18",11342.56,11342.56,11342.56,11342.56,0],["2018-09-19",11342.56,11342.56,11342.56,11342.56,0],["2018-09-20",11342.56,11342.56,11342.56,11342.56,0],["2018-09-21",10698.66,10698.66,10698.66,10698.66,50],["2018-09-24",10698.66,10698.66,10698.66,10698.66,0],["2018-09-25",10698.66,10698.66,10698.66,10698.66,0],["2018-09-26",10698.66,10698.66,10698.66,10698.66,0],["2018-09-27",10698.66,10698.66,10698.66,10698.66,0],["2018-09-28",10723.43,10723.43,10723.43,10723.43,1500],["2018-10-01",10896.78,10896.78,10649.13,10649.13,4500],["2018-10-02",10896.78,10896.78,10748.19,10748.19,2020],["2018-10-03",10772.96,11144.44,10698.66,10723.43,9500],["2018-10-04",10723.43,10723.43,10723.43,10723.43,8600],["2018-10-05",10698.66,11144.44,10649.13,11144.44,2770],["2018-10-08",10995.85,10995.85,10995.85,10995.85,20],["2018-10-09",10896.78,11392.09,10896.78,11392.09,1020],["2018-10-10",11243.5,11243.5,10772.96,11243.5,1590],["2018-10-11",11169.2,11169.2,11169.2,11169.2,20],["2018-10-12",11169.2,11169.2,11169.2,11169.2,20],["2018-10-15",11144.44,11144.44,11144.44,11144.44,1000],["2018-10-16",11169.2,11193.97,11169.2,11193.97,6810],["2018-10-17",11293.03,11293.03,11293.03,11293.03,690],["2018-10-18",11193.97,11193.97,11193.97,11193.97,2900],["2018-10-19",11193.97,11193.97,11193.97,11193.97,1630],["2018-10-22",11193.97,11193.97,11193.97,11193.97,2700],["2018-10-23",11193.97,11193.97,11193.97,11193.97,0],["2018-10-24",11193.97,11193.97,11193.97,11193.97,0],["2018-10-25",10698.66,10698.66,10698.66,10698.66,70],["2018-10-26",10698.66,10698.66,10698.66,10698.66,0],["2018-10-29",10698.66,10698.66,10698.66,10698.66,0],["2018-10-30",11193.97,11193.97,10723.43,11094.91,13080],["2018-10-31",11193.97,11193.97,11094.91,11094.91,6430],["2018-11-01",10698.66,11094.91,10698.66,10698.66,11490],["2018-11-02",11392.09,11392.09,11392.09,11392.09,30],["2018-11-05",11392.09,11392.09,11193.97,11193.97,9400],["2018-11-06",10698.66,10698.66,10698.66,10698.66,3750],["2018-11-07",10698.66,10698.66,10698.66,10698.66,760],["2018-11-08",10723.43,10896.78,10723.43,10896.78,1510],["2018-11-09",10896.78,10896.78,10896.78,10896.78,0],["2018-11-12",10896.78,10896.78,10896.78,10896.78,1200],["2018-11-13",11144.44,11144.44,10896.78,10896.78,1300],["2018-11-14",10896.78,10896.78,10896.78,10896.78,1270],["2018-11-15",10822.49,10896.78,10797.72,10896.78,4550],["2018-11-16",10896.78,10896.78,10896.78,10896.78,1420],["2018-11-19",10896.78,10896.78,10896.78,10896.78,0],["2018-11-20",10896.78,10896.78,10698.66,10698.66,6760],["2018-11-21",10698.66,10698.66,10698.66,10698.66,240],["2018-11-22",10698.66,10698.66,10698.66,10698.66,0],["2018-11-23",10748.19,10748.19,10748.19,10748.19,1000],["2018-11-26",10896.78,10896.78,10896.78,10896.78,400],["2018-11-27",10673.9,10673.9,10673.9,10673.9,1340],["2018-11-28",10673.9,10673.9,10673.9,10673.9,0],["2018-11-29",10673.9,10673.9,10673.9,10673.9,0],["2018-11-30",10847.25,10896.78,10847.25,10896.78,200],["2018-12-03",10896.78,10896.78,10772.96,10896.78,7130],["2018-12-04",10896.78,10896.78,10896.78,10896.78,0],["2018-12-05",10896.78,10896.78,10896.78,10896.78,0],["2018-12-06",10797.72,10797.72,10797.72,10797.72,3000],["2018-12-07",10748.19,10797.72,10698.66,10797.72,15260],["2018-12-10",10475.77,10896.78,10475.77,10896.78,340],["2018-12-11",10896.78,10896.78,10896.78,10896.78,0],["2018-12-12",10896.78,10896.78,10896.78,10896.78,0],["2018-12-13",10500.54,10847.25,10500.54,10797.72,1540],["2018-12-14",10599.6,10797.72,10599.6,10797.72,510],["2018-12-17",10797.72,10797.72,10797.72,10797.72,0],["2018-12-18",11070.14,11070.14,11070.14,11070.14,670],["2018-12-19",10896.78,10896.78,10797.72,10797.72,1600],["2018-12-20",10797.72,10797.72,10797.72,10797.72,1000],["2018-12-21",10797.72,10797.72,10797.72,10797.72,0],["2018-12-24",10896.78,10896.78,10896.78,10896.78,500],["2018-12-25",10896.78,11144.44,10896.78,10896.78,205500],["2018-12-26",10896.78,10896.78,10896.78,10896.78,21500],["2018-12-27",10896.78,10946.31,10896.78,10896.78,32990],["2018-12-28",10896.78,10946.31,10896.78,10946.31,28770],["2019-01-02",10946.31,11045.38,10946.31,11045.38,21100],["2019-01-03",10500.54,11045.38,10500.54,11045.38,7360],["2019-01-04",11045.38,11045.38,11045.38,11045.38,0],["2019-01-07",11144.44,11144.44,11144.44,11144.44,1000],["2019-01-08",11144.44,11144.44,11144.44,11144.44,16000],["2019-01-09",11144.44,11193.97,11144.44,11144.44,1500],["2019-01-10",11193.97,11193.97,11144.44,11144.44,10950],["2019-01-11",11392.09,11392.09,11144.44,11144.44,35100],["2019-01-14",11144.44,11144.44,11144.44,11144.44,0],["2019-01-15",11144.44,11193.97,11144.44,11193.97,19100],["2019-01-16",11243.5,11243.5,11243.5,11243.5,2000],["2019-01-17",11367.33,11639.75,11367.33,11639.75,3100],["2019-01-18",11639.75,11639.75,11639.75,11639.75,0],["2019-01-21",11639.75,11639.75,11144.44,11144.44,1180],["2019-01-22",11144.44,11144.44,11144.44,11144.44,0],["2019-01-23",11144.44,11144.44,11144.44,11144.44,0],["2019-01-24",10451.01,10451.01,10451.01,10451.01,500],["2019-01-25",10896.78,11169.2,10896.78,11169.2,120],["2019-01-28",11639.75,11639.75,11639.75,11639.75,70],["2019-01-29",11392.09,11392.09,11392.09,11392.09,1000],["2019-01-30",11144.44,11144.44,11144.44,11144.44,10],["2019-01-31",11392.09,11392.09,11293.03,11293.03,70],["2019-02-01",10896.78,10896.78,10896.78,10896.78,2000],["2019-02-11",10896.78,10896.78,10896.78,10896.78,0],["2019-02-12",10896.78,10896.78,10896.78,10896.78,0],["2019-02-13",10896.78,10896.78,10896.78,10896.78,10],["2019-02-14",11392.09,11392.09,11392.09,11392.09,1000],["2019-02-15",11392.09,11392.09,11392.09,11392.09,400],["2019-02-18",11144.44,11392.09,11144.44,11392.09,3480],["2019-02-19",11392.09,11392.09,11392.09,11392.09,0],["2019-02-20",11392.09,11392.09,11392.09,11392.09,1500],["2019-02-21",10995.85,10995.85,10995.85,10995.85,10],["2019-02-22",11193.97,11639.75,11193.97,11639.75,7500],["2019-02-25",11392.09,11639.75,11392.09,11639.75,25030],["2019-02-26",11639.75,11639.75,11639.75,11639.75,0],["2019-02-27",10921.55,11639.75,10896.78,11392.09,11420],["2019-02-28",11392.09,11392.09,11392.09,11392.09,0],["2019-03-01",11392.09,11392.09,11392.09,11392.09,0],["2019-03-04",11392.09,11392.09,11392.09,11392.09,0],["2019-03-05",11392.09,11639.75,11392.09,11639.75,15580],["2019-03-06",12382.71,12382.71,11144.44,11144.44,1100],["2019-03-07",11392.09,11392.09,11392.09,11392.09,16220],["2019-03-08",11392.09,11392.09,11392.09,11392.09,0],["2019-03-11",11392.09,11392.09,11392.09,11392.09,0],["2019-03-12",11986.46,11986.46,11986.46,11986.46,10],["2019-03-13",11986.46,11986.46,11986.46,11986.46,0],["2019-03-14",11392.09,11392.09,11193.97,11193.97,760],["2019-03-15",11193.97,11193.97,11193.97,11193.97,0],["2019-03-18",11193.97,11193.97,11193.97,11193.97,0],["2019-03-19",11639.75,11639.75,11639.75,11639.75,500],["2019-03-20",11540.68,11540.68,11540.68,11540.68,1000],["2019-03-21",11540.68,11540.68,11045.38,11491.15,1410],["2019-03-22",11491.15,11491.15,11491.15,11491.15,0],["2019-03-25",11491.15,11491.15,11491.15,11491.15,10],["2019-03-26",10896.78,11144.44,10896.78,11144.44,200010],["2019-03-27",11540.68,11540.68,11193.97,11193.97,298010],["2019-03-28",11119.67,11119.67,11119.67,11119.67,170],["2019-03-29",11144.44,11144.44,10896.78,10896.78,14720],["2019-04-01",10896.78,10896.78,10896.78,10896.78,12470],["2019-04-02",11144.44,11144.44,10946.31,10946.31,184050],["2019-04-03",10896.78,10896.78,10896.78,10896.78,4000],["2019-04-04",10896.78,11144.44,10896.78,11144.44,16670],["2019-04-05",10946.31,10946.31,10896.78,10946.31,43612],["2019-04-08",10896.78,11144.44,10896.78,11144.44,2840],["2019-04-09",11144.44,11639.75,11119.67,11639.75,6070],["2019-04-10",11639.75,11639.75,11639.75,11639.75,0],["2019-04-11",11639.75,11639.75,11639.75,11639.75,0],["2019-04-12",11193.97,11193.97,11193.97,11193.97,20],["2019-04-16",11144.44,11144.44,11144.44,11144.44,10],["2019-04-17",11045.38,11045.38,10896.78,10896.78,300],["2019-04-18",10896.78,10896.78,10896.78,10896.78,0],["2019-04-19",10896.78,10896.78,10896.78,10896.78,2000],["2019-04-22",10896.78,10896.78,10896.78,10896.78,0],["2019-04-23",11144.44,11144.44,11144.44,11144.44,110],["2019-04-24",11144.44,11144.44,11144.44,11144.44,0],["2019-04-25",11144.44,11144.44,11144.44,11144.44,430],["2019-04-26",11342.56,11342.56,11342.56,11342.56,40],["2019-05-02",11144.44,11144.44,11144.44,11144.44,138300],["2019-05-03",11144.44,11144.44,11144.44,11144.44,1010],["2019-05-06",11144.44,11392.09,11144.44,11392.09,1880],["2019-05-07",11144.44,11293.03,11144.44,11293.03,30],["2019-05-08",11293.03,11293.03,10921.55,10921.55,4910],["2019-05-09",10921.55,11392.09,10896.78,10921.55,5020],["2019-05-10",11070.14,11070.14,11070.14,11070.14,1500],["2019-05-13",10971.08,10971.08,10971.08,10971.08,7000],["2019-05-14",11020.61,11020.61,11020.61,11020.61,10],["2019-05-15",11020.61,11020.61,11020.61,11020.61,0],["2019-05-16",11045.38,11045.38,10995.85,10995.85,7910],["2019-05-17",11392.09,11392.09,11392.09,11392.09,540],["2019-05-20",11788.34,11788.34,11788.34,11788.34,10],["2019-05-21",11788.34,11788.34,11788.34,11788.34,0],["2019-05-22",11788.34,11788.34,11788.34,11788.34,0],["2019-05-23",11788.34,11788.34,10971.08,11738.81,30],["2019-05-24",11639.75,11788.34,11639.75,11788.34,6000],["2019-05-27",11788.34,11788.34,11788.34,11788.34,0],["2019-05-28",11392.09,11392.09,11392.09,11392.09,100],["2019-05-29",11193.97,11887.4,11144.44,11887.4,3480],["2019-05-30",11169.2,11441.62,11144.44,11392.09,4000],["2019-05-31",11441.62,11441.62,11441.62,11441.62,500],["2019-06-03",11392.09,11441.62,11392.09,11441.62,1080],["2019-06-04",11441.62,11441.62,11441.62,11441.62,0],["2019-06-05",11441.62,11639.75,11441.62,11639.75,5010],["2019-06-06",11639.75,11639.75,11639.75,11639.75,0],["2019-06-07",11639.75,11639.75,11639.75,11639.75,0],["2019-06-10",11639.75,11788.34,11441.62,11441.62,1510],["2019-06-11",11441.62,11441.62,11441.62,11441.62,1500],["2019-06-12",11491.15,11788.34,11491.15,11788.34,14180],["2019-06-13",11788.34,11788.34,11788.34,11788.34,2000],["2019-06-14",11788.34,11887.4,11392.09,11392.09,24200],["2019-06-17",11689.28,11689.28,11689.28,11689.28,240],["2019-06-18",11441.62,11441.62,11441.62,11441.62,10],["2019-06-19",11441.62,11441.62,11441.62,11441.62,20],["2019-06-20",11639.75,11639.75,11639.75,11639.75,4010],["2019-06-21",11639.75,11639.75,11639.75,11639.75,5000],["2019-06-24",12135.05,12135.05,12135.05,12135.05,80],["2019-06-25",12135.05,12135.05,12135.05,12135.05,0],["2019-06-26",11639.75,11639.75,11639.75,11639.75,680010],["2019-06-27",11466.39,11466.39,11392.09,11392.09,760],["2019-06-28",11392.09,11392.09,11392.09,11392.09,0],["2019-07-01",11392.09,11416.86,11392.09,11416.86,1080],["2019-07-02",11416.86,11416.86,11416.86,11416.86,0],["2019-07-03",11416.86,11416.86,11416.86,11416.86,0],["2019-07-04",11416.86,11416.86,11416.86,11416.86,0],["2019-07-05",11441.62,11441.62,11441.62,11441.62,10],["2019-07-08",11466.39,11466.39,11466.39,11466.39,30],["2019-07-09",11466.39,11466.39,11466.39,11466.39,0],["2019-07-10",11491.15,11491.15,11491.15,11491.15,300],["2019-07-11",11491.15,11491.15,11491.15,11491.15,0],["2019-07-12",11491.15,11491.15,11491.15,11491.15,0],["2019-07-15",11491.15,11491.15,11491.15,11491.15,0],["2019-07-16",11491.15,11491.15,11491.15,11491.15,0],["2019-07-17",11491.15,11491.15,11491.15,11491.15,0],["2019-07-18",11491.15,11491.15,11491.15,11491.15,0],["2019-07-19",11491.15,11491.15,11491.15,11491.15,0],["2019-07-22",11491.15,11491.15,11392.09,11392.09,1770],["2019-07-23",11392.09,11392.09,11392.09,11392.09,0],["2019-07-24",11392.09,11392.09,11392.09,11392.09,0],["2019-07-25",11342.56,11342.56,11144.44,11144.44,510],["2019-07-26",11392.09,11392.09,11392.09,11392.09,750],["2019-07-29",11392.09,11392.09,11392.09,11392.09,0],["2019-07-30",11491.15,11614.98,11491.15,11614.98,2000],["2019-07-31",11813.1,11813.1,11813.1,11813.1,2000],["2019-08-01",11813.1,11813.1,11813.1,11813.1,0],["2019-08-02",11392.09,11392.09,11392.09,11392.09,500],["2019-08-05",11862.64,11862.64,11862.64,11862.64,10],["2019-08-06",11862.64,11862.64,11862.64,11862.64,0],["2019-08-07",11862.64,11862.64,11862.64,11862.64,0],["2019-08-08",11887.4,11887.4,11416.86,11416.86,530],["2019-08-09",11639.75,11639.75,11639.75,11639.75,4000],["2019-08-12",11639.75,11639.75,11639.75,11639.75,0],["2019-08-13",11639.75,11639.75,11639.75,11639.75,0],["2019-08-14",11491.15,11491.15,11491.15,11491.15,50],["2019-08-15",11491.15,11491.15,11491.15,11491.15,0],["2019-08-16",11491.15,11491.15,11491.15,11491.15,0],["2019-08-19",11392.09,11392.09,11392.09,11392.09,200],["2019-08-20",11392.09,11392.09,11392.09,11392.09,960],["2019-08-21",11392.09,11392.09,11094.91,11094.91,251000],["2019-08-22",11392.09,11392.09,11094.91,11392.09,429010],["2019-08-23",11540.68,11540.68,11441.62,11540.68,15200],["2019-08-26",11614.98,11788.34,11540.68,11689.28,8950],["2019-08-27",12035.99,12035.99,12035.99,12035.99,3790],["2019-08-28",11936.93,11936.93,11837.87,11837.87,4200],["2019-08-29",12085.52,12110.29,11639.75,11639.75,12820],["2019-08-30",11986.46,11986.46,11887.4,11887.4,7380],["2019-09-03",11639.75,11639.75,11392.09,11590.22,18400],["2019-09-04",12110.29,12110.29,11689.28,11689.28,14060],["2019-09-05",11837.87,11887.4,11441.62,11887.4,4100],["2019-09-06",11887.4,11887.4,11887.4,11887.4,6390],["2019-09-09",11986.46,11986.46,11887.4,11887.4,70],["2019-09-10",11986.46,11986.46,11887.4,11887.4,15050],["2019-09-11",11887.4,11887.4,11788.34,11887.4,2140],["2019-09-12",11540.68,11887.4,11540.68,11887.4,300],["2019-09-13",11887.4,11887.4,11862.64,11887.4,710],["2019-09-16",11936.93,11936.93,11837.87,11887.4,26480],["2019-09-17",11887.4,11986.46,11862.64,11862.64,37890],["2019-09-18",11997.74,11997.74,11943.7,11943.7,60],["2019-09-19",11943.7,11943.7,11943.7,11943.7,0],["2019-09-20",11754.55,11754.55,11673.48,11673.48,4110],["2019-09-23",11673.48,11943.7,10916.87,11943.7,2530],["2019-09-24",11943.7,12538.18,11943.7,11997.74,6850],["2019-09-25",11349.22,11619.44,11349.22,11619.44,50120],["2019-09-26",12376.05,12376.05,11619.44,11619.44,1080],["2019-09-27",11349.22,11916.68,11214.11,11916.68,1350],["2019-09-30",11862.64,12159.88,11754.55,12159.88,13590],["2019-10-01",12159.88,12159.88,12159.88,12159.88,70],["2019-10-02",11673.48,11889.66,11673.48,11889.66,8280],["2019-10-03",12430.1,12430.1,12051.79,12051.79,150],["2019-10-04",11889.66,11997.74,11889.66,11889.66,14580],["2019-10-07",11889.66,11889.66,11619.44,11619.44,14570],["2019-10-08",11889.66,11889.66,11619.44,11727.53,18600],["2019-10-09",11619.44,11835.61,11619.44,11835.61,1700],["2019-10-10",11889.66,11889.66,11781.57,11781.57,10110],["2019-10-11",11781.57,11781.57,11781.57,11781.57,0],["2019-10-14",11727.53,11727.53,11619.44,11619.44,1580],["2019-10-15",11673.48,11673.48,11673.48,11673.48,900],["2019-10-16",11619.44,11727.53,11619.44,11700.5,7250],["2019-10-17",11700.5,11781.57,11700.5,11781.57,1500],["2019-10-18",11781.57,11781.57,11781.57,11781.57,5100],["2019-10-21",11889.66,11889.66,11781.57,11781.57,1750],["2019-10-22",11889.66,11889.66,11889.66,11889.66,330],["2019-10-23",11889.66,11889.66,11889.66,11889.66,0],["2019-10-24",11997.74,11997.74,11889.66,11889.66,590],["2019-10-25",11781.57,11781.57,11781.57,11781.57,850],["2019-10-28",11835.61,11889.66,11835.61,11835.61,860],["2019-10-29",11754.55,11754.55,11619.44,11619.44,1340],["2019-10-30",11673.48,11673.48,11673.48,11673.48,1000],["2019-10-31",11781.57,11889.66,11781.57,11889.66,2250],["2019-11-01",11889.66,11889.66,11889.66,11889.66,100],["2019-11-04",11889.66,11889.66,11889.66,11889.66,0],["2019-11-05",11727.53,11781.57,11727.53,11781.57,2440],["2019-11-06",11889.66,11889.66,11889.66,11889.66,50],["2019-11-07",11889.66,11943.7,11889.66,11943.7,8700],["2019-11-08",11889.66,11889.66,11889.66,11889.66,1350],["2019-11-11",11889.66,11997.74,11889.66,11889.66,2000],["2019-11-12",11889.66,11943.7,11781.57,11943.7,13740],["2019-11-13",11889.66,11997.74,11889.66,11889.66,4000],["2019-11-14",11889.66,11943.7,11889.66,11889.66,41080],["2019-11-15",11889.66,11889.66,11889.66,11889.66,31930],["2019-11-18",11943.7,11997.74,11943.7,11997.74,7120],["2019-11-19",12376.05,12376.05,11943.7,11943.7,760],["2019-11-20",11889.66,12430.1,11889.66,12430.1,1220],["2019-11-21",12430.1,12970.54,12430.1,12970.54,12010],["2019-11-22",12105.83,12916.49,12105.83,12916.49,5540],["2019-11-25",13186.71,13186.71,12159.88,12159.88,20050],["2019-11-26",12970.54,12970.54,12970.54,12970.54,30],["2019-11-27",12078.81,12646.27,12078.81,12159.88,460],["2019-11-28",12159.88,12159.88,12159.88,12159.88,0],["2019-11-29",11403.26,11403.26,11403.26,11403.26,10],["2019-12-02",12186.9,12186.9,12186.9,12186.9,10],["2019-12-03",12592.23,12592.23,12592.23,12592.23,10],["2019-12-04",12592.23,12592.23,12592.23,12592.23,0],["2019-12-05",11727.53,12592.23,11727.53,12592.23,1010],["2019-12-06",11781.57,11781.57,11727.53,11727.53,1060],["2019-12-09",11727.53,11727.53,11457.31,11457.31,6240],["2019-12-10",11457.31,11619.44,11457.31,11619.44,310],["2019-12-11",11889.66,11889.66,11889.66,11889.66,10],["2019-12-12",12403.07,12403.07,12349.03,12349.03,60],["2019-12-13",12349.03,12349.03,12349.03,12349.03,0],["2019-12-16",11997.74,12781.38,11997.74,12781.38,310],["2019-12-17",12781.38,12781.38,12781.38,12781.38,0],["2019-12-18",12781.38,12781.38,12781.38,12781.38,0],["2019-12-19",11889.66,12376.05,11889.66,12376.05,770],["2019-12-20",11889.66,11889.66,11619.44,11889.66,3000],["2019-12-23",11241.13,11727.53,11079.0,11727.53,1010],["2019-12-24",11727.53,11889.66,11727.53,11889.66,7640],["2019-12-25",11673.48,11781.57,11673.48,11781.57,12140],["2019-12-26",11781.57,11889.66,11781.57,11889.66,2870],["2019-12-27",11889.66,11889.66,11889.66,11889.66,1630],["2019-12-30",11835.61,11889.66,11619.44,11619.44,4660],["2019-12-31",11187.09,11619.44,11187.09,11619.44,4000],["2020-01-02",11781.57,11781.57,11781.57,11781.57,400],["2020-01-03",12430.1,12430.1,12430.1,12430.1,200],["2020-01-06",11943.7,11943.7,11943.7,11943.7,9500],["2020-01-07",11943.7,11943.7,11943.7,11943.7,0],["2020-01-08",11943.7,11943.7,11943.7,11943.7,0],["2020-01-09",11943.7,11943.7,11943.7,11943.7,200],["2020-01-10",11889.66,12430.1,11889.66,12430.1,890],["2020-01-13",12430.1,12430.1,12430.1,12430.1,0],["2020-01-14",12213.92,12213.92,12159.88,12159.88,5210],["2020-01-15",12159.88,12376.05,12159.88,12159.88,1170],["2020-01-16",12294.99,12294.99,12159.88,12159.88,2040],["2020-01-17",12159.88,12159.88,12159.88,12159.88,0],["2020-01-20",12159.88,12159.88,12159.88,12159.88,210],["2020-01-21",11889.66,11889.66,11889.66,11889.66,800],["2020-01-22",12322.01,12376.05,12322.01,12349.03,4980],["2020-01-30",11673.48,11673.48,11673.48,11673.48,60],["2020-01-31",11673.48,11673.48,11673.48,11673.48,0],["2020-02-03",11889.66,11889.66,11889.66,11889.66,160],["2020-02-04",12673.29,12673.29,11781.57,11781.57,50],["2020-02-05",11889.66,11889.66,11889.66,11889.66,1000],["2020-02-06",12376.05,12376.05,12376.05,12376.05,10],["2020-02-07",11889.66,11889.66,11889.66,11889.66,4000],["2020-02-10",12430.1,12430.1,12430.1,12430.1,10],["2020-02-11",12808.4,12808.4,12808.4,12808.4,10],["2020-02-12",11943.7,12132.85,11916.68,12132.85,1510],["2020-02-13",11889.66,11889.66,11889.66,11889.66,1800],["2020-02-14",11889.66,11889.66,11889.66,11889.66,6000],["2020-02-17",11889.66,11889.66,11349.22,11349.22,7040],["2020-02-18",11619.44,11889.66,11619.44,11889.66,8170],["2020-02-19",11808.59,11889.66,11808.59,11889.66,2180],["2020-02-20",11889.66,11889.66,11889.66,11889.66,430],["2020-02-21",11889.66,12159.88,11889.66,12159.88,1300],["2020-02-24",12889.47,12889.47,12889.47,12889.47,10],["2020-02-25",12430.1,12430.1,12430.1,12430.1,100],["2020-02-26",11889.66,11889.66,11889.66,11889.66,4000],["2020-02-27",12430.1,12430.1,12430.1,12430.1,10],["2020-02-28",12430.1,12430.1,12430.1,12430.1,0],["2020-03-02",13240.75,13240.75,13240.75,13240.75,10],["2020-03-03",12700.32,12700.32,12430.1,12430.1,50],["2020-03-04",12430.1,12430.1,12430.1,12430.1,0],["2020-03-05",11727.53,12970.54,11727.53,12970.54,2040],["2020-03-06",12322.01,12322.01,12322.01,12322.01,10],["2020-03-09",11538.37,12322.01,11538.37,11565.39,3110],["2020-03-10",11781.57,11781.57,10835.8,11781.57,4730],["2020-03-11",12484.14,12484.14,12484.14,12484.14,10],["2020-03-12",11619.44,12403.07,11619.44,12403.07,2970],["2020-03-13",11538.37,12132.85,11538.37,11781.57,1800],["2020-03-16",12430.1,12430.1,11781.57,11781.57,1150],["2020-03-17",11889.66,12430.1,11889.66,12430.1,510],["2020-03-18",12430.1,12430.1,12430.1,12430.1,0],["2020-03-19",11997.74,11997.74,11997.74,11997.74,4960],["2020-03-20",12835.43,12835.43,12430.1,12430.1,60],["2020-03-23",11889.66,12159.88,11889.66,12159.88,5680],["2020-03-24",12159.88,12159.88,12159.88,12159.88,0],["2020-03-25",12159.88,12159.88,12159.88,12159.88,2080],["2020-03-26",12105.83,12105.83,11889.66,11889.66,1130],["2020-03-27",11997.74,11997.74,11835.61,11835.61,7250],["2020-03-30",11835.61,11835.61,11619.44,11619.44,7670],["2020-03-31",11781.57,11781.57,11619.44,11619.44,400],["2020-04-01",12430.1,12430.1,12430.1,12430.1,10],["2020-04-03",11889.66,11889.66,11727.53,11889.66,4140],["2020-04-06",12646.27,12646.27,12646.27,12646.27,10],["2020-04-07",12970.54,12970.54,12970.54,12970.54,10],["2020-04-08",12970.54,12970.54,12970.54,12970.54,0],["2020-04-09",12078.81,12430.1,12078.81,12159.88,2120],["2020-04-10",11916.68,12159.88,11916.68,12159.88,1710],["2020-04-13",12970.54,12970.54,12159.88,12159.88,1720],["2020-04-14",12376.05,12430.1,12376.05,12430.1,4790],["2020-04-15",12159.88,12159.88,12159.88,12159.88,370],["2020-04-16",12943.51,12943.51,12024.77,12024.77,30],["2020-04-17",12376.05,12376.05,12213.92,12267.96,2780],["2020-04-20",12376.05,12376.05,12322.01,12322.01,2540],["2020-04-21",12322.01,12322.01,12322.01,12322.01,0],["2020-04-22",12322.01,12322.01,12322.01,12322.01,0],["2020-04-23",12322.01,12322.01,12322.01,12322.01,10],["2020-04-24",12376.05,12403.07,12322.01,12322.01,6100],["2020-04-27",12322.01,12322.01,12322.01,12322.01,25820],["2020-04-28",12322.01,12322.01,12322.01,12322.01,4100],["2020-04-29",12322.01,12322.01,12159.88,12159.88,24230],["2020-05-04",12430.1,12430.1,12376.05,12430.1,2530],["2020-05-05",12430.1,12970.54,12430.1,12538.18,5040],["2020-05-06",12970.54,12970.54,12970.54,12970.54,10],["2020-05-07",13159.69,13159.69,12970.54,12970.54,3010],["2020-05-08",12970.54,12970.54,12970.54,12970.54,0],["2020-05-11",13132.67,13132.67,12970.54,12970.54,210],["2020-05-12",13132.67,13132.67,12430.1,12970.54,2020],["2020-05-13",13024.58,13024.58,12700.32,12970.54,5030],["2020-05-14",12970.54,12970.54,12970.54,12970.54,0],["2020-05-15",12970.54,12970.54,12700.32,12700.32,11810],["2020-05-18",12970.54,12970.54,12970.54,12970.54,1300],["2020-05-19",12808.4,12970.54,12808.4,12970.54,6520],["2020-05-20",12970.54,12970.54,12970.54,12970.54,0],["2020-05-21",12970.54,12970.54,12970.54,12970.54,6770],["2020-05-22",13132.67,13132.67,12970.54,12970.54,20],["2020-05-25",13024.58,13078.62,12970.54,13078.62,8460],["2020-05-26",13078.62,13078.62,13078.62,13078.62,0],["2020-05-27",13078.62,13619.06,13078.62,13619.06,7190],["2020-05-28",13619.06,13619.06,13510.97,13510.97,3760],["2020-05-29",13510.97,13510.97,12808.4,12808.4,4010],["2020-06-01",13510.97,13510.97,13240.75,13240.75,3010],["2020-06-02",12970.54,13240.75,12970.54,13240.75,20],["2020-06-03",13240.75,13321.82,13240.75,13321.82,1580],["2020-06-04",13240.75,13510.97,12430.1,13402.89,8230],["2020-06-05",13294.8,13321.82,13294.8,13321.82,10290],["2020-06-08",13754.17,13754.17,13240.75,13348.84,940],["2020-06-09",13186.71,13240.75,13186.71,13240.75,1140],["2020-06-10",13510.97,13510.97,13186.71,13240.75,10140],["2020-06-11",13186.71,13186.71,12970.54,12970.54,6670],["2020-06-12",12970.54,13240.75,12970.54,13078.62,9010],["2020-06-15",13132.67,13240.75,13078.62,13078.62,3010],["2020-06-16",13051.6,13078.62,13051.6,13078.62,1990],["2020-06-17",13132.67,13132.67,13132.67,13132.67,5000],["2020-06-18",13510.97,13510.97,13240.75,13240.75,10200],["2020-06-19",13240.75,13240.75,13186.71,13186.71,1500],["2020-06-22",13240.75,13240.75,13240.75,13240.75,2030],["2020-06-23",13456.93,13456.93,13456.93,13456.93,10],["2020-06-24",13510.97,13510.97,13456.93,13456.93,1400],["2020-06-25",13456.93,13619.06,13456.93,13619.06,11000],["2020-06-26",14564.83,14564.83,12970.54,12970.54,24790],["2020-06-29",13862.26,13862.26,12538.18,12970.54,33010],["2020-06-30",12430.1,13781.19,12430.1,13781.19,5560],["2020-07-01",14726.96,14726.96,12970.54,13510.97,3020],["2020-07-02",13619.06,13781.19,13510.97,13510.97,30],["2020-07-03",13510.97,13510.97,13510.97,13510.97,0],["2020-07-06",12565.21,13510.97,12565.21,13510.97,1110],["2020-07-07",13997.37,13997.37,13997.37,13997.37,50],["2020-07-08",13997.37,13997.37,13997.37,13997.37,0],["2020-07-09",13727.15,13727.15,13727.15,13727.15,30],["2020-07-10",13727.15,13727.15,13727.15,13727.15,0],["2020-07-13",13673.11,13727.15,12970.54,13727.15,320],["2020-07-14",12862.45,13727.15,12862.45,13727.15,820],["2020-07-15",12862.45,13727.15,12808.4,13727.15,3010],["2020-07-16",12970.54,13727.15,12808.4,13727.15,3010],["2020-07-17",13727.15,13727.15,13727.15,13727.15,0],["2020-07-20",13727.15,13727.15,13727.15,13727.15,0],["2020-07-21",12970.54,13673.11,12916.49,13619.06,3000],["2020-07-22",13024.58,13024.58,12970.54,13024.58,290],["2020-07-23",12916.49,13456.93,12916.49,13456.93,6010],["2020-07-24",12970.54,12970.54,12970.54,12970.54,5000],["2020-07-27",13862.26,13862.26,12322.01,12322.01,520],["2020-07-28",13159.69,13159.69,13159.69,13159.69,10],["2020-07-29",13700.13,13700.13,13700.13,13700.13,10],["2020-07-30",13754.17,13754.17,13240.75,13240.75,20],["2020-07-31",13186.71,13186.71,13186.71,13186.71,10],["2020-08-03",12700.32,13646.08,12700.32,13240.75,270],["2020-08-04",12970.54,13240.75,12727.34,13240.75,1510],["2020-08-05",13240.75,13240.75,13240.75,13240.75,0],["2020-08-06",13700.13,13700.13,13132.67,13132.67,20],["2020-08-07",12970.54,12970.54,12862.45,12862.45,540],["2020-08-10",12862.45,12889.47,12754.36,12808.4,24210],["2020-08-11",12700.32,12808.4,12592.23,12673.29,20590],["2020-08-12",12646.27,12646.27,12484.14,12646.27,16700],["2020-08-13",12430.1,12430.1,12322.01,12430.1,36440],["2020-08-14",12430.1,13213.73,12322.01,12700.32,7500],["2020-08-17",12430.1,12700.32,12430.1,12646.27,2310],["2020-08-18",12727.34,12727.34,12700.32,12700.32,910],["2020-08-19",12538.18,12727.34,12538.18,12727.34,2080],["2020-08-20",12484.14,12592.23,12430.1,12592.23,2150],["2020-08-21",12592.23,12700.32,12592.23,12700.32,5730],["2020-08-24",12700.32,12727.34,12646.27,12700.32,25200],["2020-08-25",12970.54,12970.54,12700.32,12700.32,10800],["2020-08-26",12700.32,12700.32,12700.32,12700.32,15430],["2020-08-27",12835.43,12835.43,12700.32,12700.32,57060],["2020-08-28",12700.32,12700.32,12700.32,12700.32,21970],["2020-08-31",12538.18,12646.27,12538.18,12619.25,372940],["2020-09-01",13186.71,13186.71,12592.23,12592.23,18740],["2020-09-03",12592.23,12619.25,12592.23,12619.25,1640],["2020-09-04",12619.25,12619.25,12430.1,12619.25,358530],["2020-09-07",12430.1,12484.14,12430.1,12484.14,12500],["2020-09-08",12538.18,12673.29,12538.18,12646.27,790],["2020-09-09",12078.81,12646.27,12078.81,12646.27,120],["2020-09-10",12538.18,12700.32,12159.88,12592.23,4350],["2020-09-11",12673.29,12700.32,12646.27,12700.32,15300],["2020-09-14",12700.32,13213.73,12700.32,13213.73,57230],["2020-09-15",12754.36,13186.71,12754.36,12754.36,7920],["2020-09-16",12484.14,12700.32,12484.14,12700.32,15180],["2020-09-17",12700.32,12700.32,12646.27,12646.27,30670],["2020-09-18",12700.32,12700.32,12700.32,12700.32,28040],["2020-09-21",12700.32,12700.32,12700.32,12700.32,25010],["2020-09-22",12700.32,12754.36,12700.32,12700.32,5000],["2020-09-23",12700.32,12808.4,12700.32,12808.4,3500],["2020-09-24",12727.34,13078.62,12727.34,12970.54,2500],["2020-09-25",13159.69,13159.69,12970.54,13051.6,8140],["2020-09-28",13051.6,13132.67,13051.6,13051.6,2210],["2020-09-29",13105.64,13132.67,13105.64,13105.64,1820],["2020-09-30",13078.62,13132.67,13078.62,13132.67,4730],["2020-10-01",13105.64,13240.75,13105.64,13240.75,3630],["2020-10-02",13132.67,13132.67,13132.67,13132.67,36110],["2020-10-05",12862.45,12916.49,12808.4,12808.4,5250],["2020-10-06",12916.49,12916.49,12916.49,12916.49,500],["2020-10-07",12916.49,13213.73,12916.49,13213.73,3320],["2020-10-08",13240.75,13240.75,13240.75,13240.75,7140],["2020-10-09",13294.8,13294.8,13240.75,13240.75,9770],["2020-10-12",13510.97,13510.97,13240.75,13240.75,2270],["2020-10-13",13348.84,13348.84,13240.75,13240.75,14020],["2020-10-14",13267.78,13267.78,13267.78,13267.78,230],["2020-10-15",13240.75,13240.75,13078.62,13078.62,271600],["2020-10-16",12700.32,13240.75,12700.32,12808.4,460],["2020-10-19",12862.45,13510.97,12700.32,13348.84,3020],["2020-10-20",13348.84,13348.84,13294.8,13294.8,621410],["2020-10-21",13294.8,13294.8,13294.8,13294.8,0],["2020-10-22",13510.97,13510.97,12997.56,13240.75,4450],["2020-10-23",13240.75,13240.75,13240.75,13240.75,400000],["2020-10-26",12997.56,13240.75,12997.56,13213.73,9800],["2020-10-27",13078.62,13321.82,13078.62,13078.62,13410],["2020-10-28",13078.62,13294.8,13078.62,13078.62,11900],["2020-10-29",12997.56,12997.56,12997.56,12997.56,10000],["2020-10-30",12997.56,12997.56,12997.56,12997.56,0],["2020-11-02",12997.56,12997.56,12997.56,12997.56,0],["2020-11-03",12997.56,12997.56,12997.56,12997.56,0],["2020-11-04",13294.8,13510.97,13267.78,13510.97,2740],["2020-11-05",13781.19,13781.19,13267.78,13510.97,1540],["2020-11-06",13510.97,13510.97,13510.97,13510.97,1620],["2020-11-09",13510.97,13510.97,13510.97,13510.97,310],["2020-11-10",13510.97,13510.97,13510.97,13510.97,930],["2020-11-11",13024.58,13510.97,13024.58,13510.97,1590],["2020-11-12",13510.97,13510.97,13510.97,13510.97,0],["2020-11-13",13510.97,13781.19,13510.97,13781.19,2820],["2020-11-16",13781.19,13781.19,13510.97,13510.97,6240],["2020-11-17",13510.97,13619.06,13510.97,13510.97,615910],["2020-11-18",13510.97,13510.97,13510.97,13510.97,8170],["2020-11-19",13510.97,13565.02,13402.89,13402.89,6070],["2020-11-20",13240.75,13510.97,13240.75,13402.89,601830],["2020-11-23",13402.89,13510.97,13402.89,13456.93,4200],["2020-11-24",13510.97,13510.97,13402.89,13456.93,3080],["2020-11-25",13483.95,13483.95,13456.93,13456.93,1390],["2020-11-26",13456.93,13456.93,13456.93,13456.93,347300],["2020-11-27",13510.97,13510.97,13456.93,13456.93,1400],["2020-11-30",13510.97,13510.97,13456.93,13456.93,8430],["2020-12-01",13510.97,13510.97,13456.93,13510.97,359640],["2020-12-02",13565.02,13727.15,13565.02,13673.11,25030],["2020-12-03",13790.47,13849.15,13731.79,13849.15,7480],["2020-12-04",14377.3,14377.3,13849.15,13907.84,910],["2020-12-07",13790.47,13790.47,13731.79,13731.79,4560],["2020-12-08",13731.79,13849.15,13731.79,13731.79,18480],["2020-12-09",14025.2,14025.2,13907.84,13907.84,520],["2020-12-10",13497.06,13790.47,13497.06,13761.13,6310],["2020-12-11",13555.74,13731.79,13497.06,13731.79,1980],["2020-12-14",13731.79,13731.79,13497.06,13673.11,5680],["2020-12-15",13497.06,13673.11,12910.23,13673.11,4630],["2020-12-16",13497.06,13497.06,13497.06,13497.06,260],["2020-12-17",13614.42,13614.42,13262.33,13262.33,7600],["2020-12-18",13262.33,13262.33,13262.33,13262.33,1600],["2020-12-21",13262.33,13262.33,13262.33,13262.33,5120],["2020-12-22",13291.67,13291.67,13262.33,13262.33,9230],["2020-12-23",13262.33,13321.01,13262.33,13321.01,240],["2020-12-24",13321.01,13321.01,13321.01,13321.01,960],["2020-12-25",13321.01,13379.69,13321.01,13379.69,940],["2020-12-28",13790.47,13790.47,13790.47,13790.47,400],["2020-12-29",12851.55,13497.06,12851.55,13497.06,3860],["2020-12-30",13262.33,13497.06,13262.33,13262.33,910],["2020-12-31",13497.06,13497.06,13203.64,13497.06,5720],["2021-01-04",13497.06,13497.06,13497.06,13497.06,11300],["2021-01-05",13497.06,13497.06,13497.06,13497.06,15200],["2021-01-06",13497.06,13497.06,13497.06,13497.06,24900],["2021-01-07",13497.06,13497.06,13497.06,13497.06,3000],["2021-01-08",13497.06,13497.06,13497.06,13497.06,9400],["2021-01-11",13497.06,13497.06,13497.06,13497.06,61100],["2021-01-12",13497.06,13497.06,13497.06,13497.06,685700],["2021-01-13",13497.06,13555.74,13497.06,13497.06,11100],["2021-01-14",13790.47,13790.47,13497.06,13497.06,10300],["2021-01-15",13497.06,13555.74,13497.06,13555.74,690100],["2021-01-18",13497.06,13497.06,13321.01,13321.01,400],["2021-01-19",13321.01,13379.69,13262.33,13262.33,2500],["2021-01-20",13203.64,13438.37,12910.23,13203.64,25700],["2021-01-21",13203.64,13262.33,13203.64,13203.64,2400],["2021-01-22",13203.64,13321.01,13203.64,13262.33,3000],["2021-01-25",13321.01,13321.01,13262.33,13321.01,14000],["2021-01-26",13203.64,13203.64,13027.59,13027.59,16300],["2021-01-27",13027.59,13203.64,13027.59,13027.59,3100],["2021-01-28",12910.23,12968.91,12118.01,12118.01,19500],["2021-01-29",11325.79,12939.57,11325.79,12939.57,600],["2021-02-01",13203.64,13203.64,13203.64,13203.64,2100],["2021-02-02",13203.64,13203.64,12910.23,12910.23,4500],["2021-02-03",12910.23,13203.64,12910.23,13203.64,900],["2021-02-04",13203.64,13203.64,13203.64,13203.64,0],["2021-02-05",13203.64,13203.64,13203.64,13203.64,1800],["2021-02-08",13438.37,13438.37,13027.59,13027.59,200],["2021-02-09",13086.28,13878.5,13086.28,13878.5,6500],["2021-02-17",13203.64,13203.64,12968.91,13086.28,29100],["2021-02-18",13086.28,13086.28,13086.28,13086.28,1500],["2021-02-19",12910.23,12939.57,12910.23,12910.23,7200],["2021-02-22",12910.23,12910.23,12792.86,12910.23,19000],["2021-02-23",12910.23,13438.37,12910.23,13438.37,2500],["2021-02-24",13203.64,13203.64,12910.23,12910.23,900],["2021-02-25",12910.23,13232.98,12910.23,13232.98,3200],["2021-02-26",13232.98,13232.98,13232.98,13232.98,0],["2021-03-01",13232.98,13232.98,13203.64,13232.98,12600],["2021-03-02",13232.98,13232.98,13203.64,13203.64,21000],["2021-03-03",13203.64,13203.64,13086.28,13203.64,4400],["2021-03-04",13203.64,13203.64,13203.64,13203.64,3700],["2021-03-05",13144.96,13203.64,12968.91,13027.59,12400],["2021-03-08",13027.59,13027.59,12998.25,12998.25,10000],["2021-03-09",12734.18,12998.25,12734.18,12968.91,20900],["2021-03-10",13203.64,13203.64,12968.91,12968.91,25200],["2021-03-11",12968.91,13086.28,12968.91,13056.94,13100],["2021-03-12",13086.28,13203.64,13086.28,13203.64,23000],["2021-03-15",13086.28,13086.28,12910.23,13027.59,44200],["2021-03-16",12910.23,12939.57,12910.23,12910.23,2000],["2021-03-17",13027.59,13027.59,13027.59,13027.59,21300],["2021-03-18",13027.59,13027.59,12968.91,13027.59,13300],["2021-03-19",13027.59,13027.59,12910.23,13027.59,36100],["2021-03-22",13086.28,13086.28,13086.28,13086.28,100],["2021-03-23",13086.28,13086.28,13086.28,13086.28,20700],["2021-03-24",13086.28,13086.28,13027.59,13086.28,10500],["2021-03-25",13027.59,13086.28,13027.59,13086.28,11000],["2021-03-26",12734.18,12792.86,12734.18,12734.18,2000],["2021-03-29",12910.23,13203.64,12910.23,12968.91,2100],["2021-03-30",12968.91,13086.28,12910.23,13027.59,14200],["2021-03-31",12616.81,13086.28,12616.81,13086.28,3400],["2021-04-01",12910.23,13203.64,12910.23,12939.57,8300],["2021-04-02",12939.57,12939.57,12939.57,12939.57,11500],["2021-04-05",12939.57,13027.59,12939.57,12968.91,5300],["2021-04-06",13086.28,13086.28,13086.28,13086.28,9400],["2021-04-07",13086.28,13115.62,13086.28,13086.28,2400],["2021-04-08",13086.28,13262.33,13086.28,13262.33,47400],["2021-04-09",13262.33,13262.33,13262.33,13262.33,5500],["2021-04-12",13262.33,13409.03,13262.33,13409.03,30100],["2021-04-13",13409.03,13409.03,13409.03,13409.03,0],["2021-04-14",13262.33,13262.33,13262.33,13262.33,10000],["2021-04-15",13262.33,13321.01,13262.33,13262.33,33300],["2021-04-16",13262.33,13262.33,13262.33,13262.33,19100],["2021-04-19",13321.01,13321.01,13262.33,13262.33,9300],["2021-04-20",13321.01,13379.69,13321.01,13379.69,5100],["2021-04-22",13321.01,13321.01,13262.33,13262.33,53700],["2021-04-23",13262.33,13291.67,13262.33,13291.67,5900],["2021-04-26",13291.67,13497.06,12910.23,12910.23,14600],["2021-04-27",12734.18,12763.52,12734.18,12763.52,4700],["2021-04-28",12616.81,13203.64,12616.81,13203.64,2900],["2021-04-29",12910.23,12910.23,12910.23,12910.23,1900],["2021-05-04",12910.23,12910.23,12910.23,12910.23,1000],["2021-05-05",13379.69,13379.69,12704.84,12910.23,700],["2021-05-06",12910.23,13321.01,12792.86,13321.01,3500],["2021-05-07",12675.5,13027.59,12675.5,12792.86,6200],["2021-05-10",12910.23,13144.96,12851.55,13144.96,20200],["2021-05-11",12910.23,13262.33,12910.23,13262.33,13000],["2021-05-12",13203.64,13203.64,13203.64,13203.64,200],["2021-05-13",13144.96,13144.96,13144.96,13144.96,100],["2021-05-14",13144.96,13144.96,12616.81,12675.5,19500],["2021-05-17",12675.5,12675.5,12646.16,12646.16,2300],["2021-05-18",12323.4,13203.64,12323.4,13203.64,3100],["2021-05-19",13144.96,13144.96,12616.81,13144.96,4200],["2021-05-20",12616.81,12616.81,12616.81,12616.81,1500],["2021-05-21",12616.81,12616.81,12616.81,12616.81,5200],["2021-05-24",12616.81,12939.57,11736.57,12939.57,1600],["2021-05-25",12939.57,12939.57,12910.23,12910.23,1000],["2021-05-26",12910.23,12939.57,12910.23,12939.57,700],["2021-05-27",12939.57,12939.57,12939.57,12939.57,0],["2021-05-28",12059.33,12910.23,12059.33,12910.23,3300],["2021-05-31",12910.23,12910.23,12147.35,12176.69,64600],["2021-06-01",12176.69,12176.69,12176.69,12176.69,5700],["2021-06-02",11795.25,12939.57,11795.25,12939.57,1200],["2021-06-03",12499.45,12880.89,12323.4,12323.4,7200],["2021-06-04",12323.4,12323.4,12088.67,12118.01,649100],["2021-06-07",12118.01,12323.4,12118.01,12323.4,20500],["2021-06-08",12440.77,12440.77,12323.4,12323.4,3000],["2021-06-09",12235.38,12264.72,12235.38,12264.72,646100],["2021-06-10",12264.72,12323.4,12176.69,12176.69,4600],["2021-06-11",12176.69,12176.69,11472.5,11472.5,33100],["2021-06-14",12264.72,12264.72,12147.35,12264.72,1846752],["2021-06-15",12323.4,12323.4,12264.72,12264.72,6300],["2021-06-16",12029.99,12323.4,12029.99,12264.72,7700],["2021-06-17",12264.72,12470.11,12264.72,12323.4,4500],["2021-06-18",12323.4,12323.4,12323.4,12323.4,7300],["2021-06-21",12323.4,12470.11,12323.4,12411.42,9500],["2021-06-22",12411.42,12499.45,12411.42,12499.45,4400],["2021-06-23",12499.45,12499.45,12499.45,12499.45,800],["2021-06-24",12499.45,12499.45,12499.45,12499.45,3300],["2021-06-25",12499.45,12616.81,12499.45,12558.13,7400],["2021-06-28",12323.4,12323.4,12323.4,12323.4,1000],["2021-06-29",12323.4,12910.23,12323.4,12675.5,16300],["2021-06-30",12734.18,12734.18,12675.5,12675.5,5600],["2021-07-01",12616.81,12616.81,12616.81,12616.81,2600],["2021-07-02",12910.23,12910.23,12382.08,12910.23,600],["2021-07-05",12616.81,12616.81,12352.74,12352.74,500],["2021-07-06",12440.77,12499.45,12440.77,12499.45,1800],["2021-07-07",12558.13,12558.13,12499.45,12499.45,4200],["2021-07-08",12499.45,12499.45,12440.77,12440.77,282500],["2021-07-09",12323.4,12499.45,12323.4,12440.77,6500],["2021-07-12",12323.4,12880.89,11736.57,12880.89,23400],["2021-07-13",12206.03,12734.18,12206.03,12734.18,389200],["2021-07-14",12147.35,12616.81,12088.67,12616.81,9100],["2021-07-15",11736.57,12675.5,11736.57,12675.5,208100],["2021-07-16",12675.5,12734.18,12382.08,12734.18,124600],["2021-07-19",12734.18,12734.18,12734.18,12734.18,0],["2021-07-20",12616.81,12616.81,12147.35,12616.81,210200],["2021-07-21",12382.08,12734.18,12382.08,12734.18,5200],["2021-07-22",12382.08,12616.81,12382.08,12558.13,4500],["2021-07-23",12499.45,12499.45,12440.77,12440.77,5100],["2021-07-26",12499.45,12499.45,12440.77,12440.77,2700],["2021-07-27",12323.4,12323.4,12323.4,12323.4,100],["2021-07-28",12323.4,12616.81,12323.4,12616.81,18100],["2021-07-29",12587.47,12616.81,12587.47,12616.81,2100],["2021-07-30",12616.81,12616.81,12616.81,12616.81,7000],["2021-08-02",12587.47,12616.81,12587.47,12616.81,3100],["2021-08-03",12587.47,12675.5,12587.47,12675.5,1400],["2021-08-04",12734.18,12734.18,12558.13,12558.13,4400],["2021-08-05",12734.18,12734.18,12704.84,12704.84,800],["2021-08-06",12734.18,12763.52,12675.5,12763.52,8100],["2021-08-09",12675.5,12763.52,12675.5,12763.52,1900],["2021-08-10",12616.81,12851.55,12616.81,12851.55,3400],["2021-08-11",12910.23,12910.23,12528.79,12558.13,326100],["2021-08-12",12675.5,12734.18,12616.81,12734.18,1800],["2021-08-13",12910.23,12910.23,12792.86,12910.23,4400],["2021-08-16",12910.23,13086.28,12910.23,13086.28,301500],["2021-08-17",13144.96,13144.96,13144.96,13144.96,1400],["2021-08-18",13144.96,13203.64,13144.96,13203.64,19400],["2021-08-19",13174.3,13174.3,13174.3,13174.3,900],["2021-08-20",13203.64,13203.64,13174.3,13174.3,15400],["2021-08-23",12968.91,12968.91,12968.91,12968.91,800],["2021-08-24",12968.91,12968.91,12968.91,12968.91,1000],["2021-08-25",12910.23,12910.23,12910.23,12910.23,5000],["2021-08-26",12910.23,12910.23,12910.23,12910.23,0],["2021-08-27",13027.59,13027.59,13027.59,13027.59,2000],["2021-08-30",13027.59,13027.59,13027.59,13027.59,0],["2021-08-31",12910.23,13086.28,12910.23,13086.28,1500],["2021-09-01",13761.13,13761.13,13497.06,13497.06,7400],["2021-09-06",13497.06,13526.4,13497.06,13497.06,19600],["2021-09-07",13497.06,13790.47,13497.06,13790.47,7000],["2021-09-08",13555.74,13790.47,13497.06,13497.06,7200],["2021-09-09",13497.06,13497.06,13497.06,13497.06,19000],["2021-09-10",13497.06,13555.74,13497.06,13497.06,24900],["2021-09-13",13497.06,13614.42,13497.06,13614.42,10000],["2021-09-14",13614.42,13731.79,13614.42,13673.11,1400],["2021-09-15",13731.79,13731.79,13731.79,13731.79,900],["2021-09-16",13731.79,13731.79,13731.79,13731.79,400],["2021-09-17",13731.79,13849.15,13731.79,13731.79,16100],["2021-09-20",13790.47,13790.47,13790.47,13790.47,6900],["2021-09-21",13849.15,13849.15,13849.15,13849.15,5300],["2021-09-22",13849.15,13907.84,13849.15,13907.84,4300],["2021-09-23",13907.84,13966.52,13790.47,13790.47,1200],["2021-09-24",13849.15,13849.15,13849.15,13849.15,2100],["2021-09-27",13966.52,13966.52,13379.69,13379.69,200],["2021-09-28",13497.06,13790.47,13497.06,13790.47,11100],["2021-09-29",13555.74,13790.47,13555.74,13790.47,4700],["2021-09-30",14083.89,14083.89,14083.89,14083.89,200],["2021-10-01",14083.89,14083.89,13790.47,13966.52,8900],["2021-10-04",13966.52,14670.71,13790.47,14670.71,46600],["2021-10-05",14670.71,14964.13,14435.98,14846.76,474100],["2021-10-06",14846.76,15140.18,14201.25,15140.18,35200],["2021-10-07",15374.91,15374.91,14846.76,15140.18,6500],["2021-10-08",15257.54,15257.54,14729.4,14964.13,711800],["2021-10-11",14905.45,14964.13,14377.3,14964.13,39300],["2021-10-12",14964.13,15257.54,14964.13,15257.54,200],["2021-10-13",15257.54,15257.54,14670.71,15140.18,650900],["2021-10-14",15140.18,15140.18,15022.81,15022.81,5200],["2021-10-15",15022.81,15257.54,15022.81,15257.54,61500],["2021-10-18",15374.91,15374.91,14259.93,15374.91,406500],["2021-10-19",15844.37,16431.2,15550.96,16313.83,302600],["2021-10-20",15638.98,16900.66,15638.98,16255.15,7800],["2021-10-21",16313.83,16313.83,15638.98,15844.37,5400],["2021-10-22",15844.37,15844.37,15550.96,15844.37,291300],["2021-10-25",15873.71,16431.2,15815.03,15991.08,88400],["2021-10-26",15873.71,16137.79,15844.37,15961.74,5900],["2021-10-27",16020.42,16020.42,15022.81,16020.42,18200],["2021-10-28",15691.64,16020.42,15542.2,16020.42,12600],["2021-10-29",16050.31,16169.86,15960.64,16169.86,14200],["2021-11-01",15661.75,16110.09,15661.75,15841.09,2900],["2021-11-02",15781.31,15841.09,15661.75,15841.09,1208400],["2021-11-03",15841.09,15841.09,15691.64,15721.53,15400],["2021-11-04",15721.53,16139.98,15721.53,16139.98,41500],["2021-11-05",16199.75,16677.97,16139.98,16588.31,1231900],["2021-11-08",16737.75,16737.75,16498.64,16618.2,31800],["2021-11-09",16618.2,16618.2,16259.53,16588.31,22500],["2021-11-10",16558.42,16558.42,16139.98,16408.98,21100],["2021-11-11",15900.86,16648.09,15900.86,16558.42,400500],["2021-11-12",16139.98,16438.86,16080.2,16438.86,18400],["2021-11-15",16139.98,16618.2,16020.42,16498.64,15000],["2021-11-16",16139.98,16139.98,15900.86,16139.98,11700],["2021-11-17",15900.86,15900.86,15781.31,15781.31,27100],["2021-11-18",15781.31,15930.75,15781.31,15930.75,368200],["2021-11-19",15900.86,15960.64,15721.53,15721.53,8600],["2021-11-22",15243.31,15542.2,15243.31,15542.2,15600],["2021-11-23",14585.76,15542.2,14585.76,15482.42,294300],["2021-11-24",15542.2,16528.53,15482.42,15542.2,20400],["2021-11-25",15183.53,15841.09,15183.53,15841.09,3500],["2021-11-26",15781.31,15960.64,15661.75,15841.09,14000],["2021-11-29",15661.75,15661.75,15542.2,15542.2,4000],["2021-11-30",15601.98,15601.98,15601.98,15601.98,500],["2021-12-01",15542.2,15721.53,15542.2,15721.53,44200],["2021-12-02",15721.53,15781.31,15721.53,15781.31,32600],["2021-12-03",16408.98,16408.98,15661.75,15841.09,28000],["2021-12-06",15601.98,15661.75,15601.98,15661.75,8200],["2021-12-07",15661.75,15781.31,15601.98,15781.31,11400],["2021-12-08",16139.98,16139.98,15601.98,15841.09,9800],["2021-12-09",15661.75,15841.09,15661.75,15811.2,18200],["2021-12-10",16139.98,16139.98,15841.09,15960.64,10600],["2021-12-13",15960.64,15960.64,15601.98,15841.09,6000],["2021-12-14",15781.31,15960.64,15781.31,15960.64,5900],["2021-12-15",15960.64,16080.2,15841.09,15900.86,5400],["2021-12-16",15841.09,15841.09,15781.31,15781.31,4400],["2021-12-17",15841.09,15841.09,15781.31,15781.31,14500],["2021-12-20",16020.42,16139.98,15781.31,15841.09,12000],["2021-12-21",15661.75,16020.42,15661.75,15960.64,15300],["2021-12-22",15960.64,16080.2,15900.86,15960.64,7000],["2021-12-23",15841.09,15990.53,15661.75,15990.53,5000],["2021-12-24",15841.09,16020.42,15661.75,15721.53,13900],["2021-12-27",15841.09,15841.09,15781.31,15781.31,1800],["2021-12-28",15781.31,15781.31,15781.31,15781.31,5400],["2021-12-29",15601.98,15721.53,15542.2,15721.53,6500],["2021-12-30",15601.98,15781.31,14944.42,15661.75,3900],["2021-12-31",15601.98,15661.75,15542.2,15542.2,32800],["2022-01-04",15601.98,15601.98,15063.98,15542.2,29200],["2022-01-05",15303.09,15601.98,15303.09,15601.98,10000],["2022-01-06",15542.2,15900.86,15542.2,15900.86,8600],["2022-01-07",16259.53,16259.53,15781.31,16080.2,19900],["2022-01-10",16080.2,16199.75,15900.86,16139.98,17100],["2022-01-11",16139.98,16139.98,16110.09,16139.98,5300],["2022-01-12",16139.98,16139.98,15661.75,16110.09,22200],["2022-01-13",16139.98,16558.42,16139.98,16558.42,32200],["2022-01-14",16857.31,16917.09,16438.86,16588.31,21100],["2022-01-17",16737.75,16737.75,16259.53,16319.31,11100],["2022-01-18",15900.86,16199.75,15721.53,16199.75,4800],["2022-01-19",16139.98,16139.98,15661.75,15960.64,15300],["2022-01-20",16010.86,16656.45,15881.74,16656.45,15900],["2022-01-21",16269.1,16527.33,16204.54,16204.54,7400],["2022-01-24",16010.86,16204.54,16010.86,16139.98,17200],["2022-01-25",15881.74,16236.82,15881.74,16139.98,9000],["2022-01-26",16139.98,16269.1,16075.42,16204.54,28600],["2022-01-27",16204.54,16204.54,16139.98,16204.54,23900],["2022-01-28",16269.1,16269.1,16204.54,16204.54,5500],["2022-02-07",16398.22,17334.33,16398.22,16462.77,3600],["2022-02-08",16527.33,16527.33,16269.1,16527.33,27100],["2022-02-09",16462.77,16527.33,16269.1,16527.33,8400],["2022-02-10",16462.77,16591.89,16462.77,16591.89,23700],["2022-02-11",16527.33,17108.37,16462.77,17108.37,6500],["2022-02-14",17108.37,17108.37,17043.81,17043.81,20000],["2022-02-15",16914.69,16914.69,16462.77,16914.69,6100],["2022-02-16",16785.57,17108.37,16785.57,17108.37,26800],["2022-02-17",16914.69,17172.93,16591.89,17172.93,7300],["2022-02-18",17366.61,17366.61,17172.93,17302.05,600],["2022-02-21",17302.05,17302.05,17172.93,17172.93,1400],["2022-02-22",16721.01,16979.25,16656.45,16785.57,9900],["2022-02-23",16785.57,16979.25,16591.89,16979.25,9900],["2022-02-24",16785.57,16979.25,16785.57,16914.69,14800],["2022-02-25",16914.69,17108.37,16914.69,17108.37,600],["2022-02-28",16850.13,17108.37,16785.57,17043.81,15500],["2022-03-01",17043.81,17043.81,17043.81,17043.81,0],["2022-03-02",16785.57,17011.53,16785.57,16882.41,9400],["2022-03-03",16882.41,18012.21,16882.41,16914.69,315100],["2022-03-04",16914.69,17108.37,16914.69,17043.81,16600],["2022-03-07",17043.81,17334.33,16979.25,17334.33,23700],["2022-03-08",17108.37,17172.93,17108.37,17172.93,30900],["2022-03-09",17108.37,17431.17,17043.81,17366.61,11800],["2022-03-10",17689.41,17689.41,17172.93,17560.29,1000],["2022-03-11",17366.61,17366.61,17172.93,17237.49,9200],["2022-03-14",17043.81,17431.17,17043.81,17237.49,2100],["2022-03-15",17172.93,17172.93,16850.13,17108.37,7000],["2022-03-16",17140.65,17302.05,17076.09,17302.05,5800],["2022-03-17",17237.49,17237.49,17108.37,17237.49,2600],["2022-03-18",17043.81,17237.49,16850.13,17237.49,26800],["2022-03-21",16946.97,17108.37,16946.97,17108.37,5600],["2022-03-22",17108.37,17269.77,17043.81,17269.77,3700],["2022-03-23",17269.77,17269.77,17043.81,17269.77,5100],["2022-03-24",17172.93,17269.77,17172.93,17269.77,2700],["2022-03-25",17269.77,17302.05,17172.93,17269.77,15500],["2022-03-28",17334.33,17334.33,17237.49,17302.05,6900],["2022-03-29",17237.49,17753.97,17237.49,17366.61,26100],["2022-03-30",17366.61,17592.57,17366.61,17431.17,11600],["2022-03-31",17431.17,17495.73,17431.17,17431.17,12000],["2022-04-01",17431.17,18076.77,17431.17,18012.21,15700],["2022-04-04",18012.21,18076.77,17818.53,18076.77,6800],["2022-04-05",18076.77,18076.77,17786.25,17850.81,800],["2022-04-06",17947.65,17947.65,17753.97,17818.53,7400],["2022-04-07",17753.97,17753.97,17721.69,17721.69,3000],["2022-04-08",17657.13,17721.69,17657.13,17721.69,4100],["2022-04-12",17431.17,17560.29,16527.33,17560.29,4500],["2022-04-13",17560.29,17947.65,17560.29,17947.65,3500],["2022-04-14",17947.65,18593.25,17753.97,18431.85,3500],["2022-04-15",18076.77,18657.81,18012.21,18399.57,7200],["2022-04-18",18141.33,18722.37,17850.81,18722.37,10900],["2022-04-19",18076.77,19303.41,18076.77,18786.93,16500],["2022-04-20",20013.57,20013.57,18528.69,18819.21,12600],["2022-04-21",18141.33,18722.37,18076.77,18560.97,27800],["2022-04-22",18560.97,18722.37,18528.69,18722.37,36600],["2022-04-25",18722.37,19367.97,18302.73,18722.37,430200],["2022-04-26",18399.57,18431.85,17753.97,18399.57,13400],["2022-04-27",18528.69,18528.69,18141.33,18399.57,5600],["2022-04-28",18076.77,18722.37,18076.77,18593.25,1900],["2022-04-29",18270.45,18528.69,18270.45,18464.13,5700],["2022-05-04",18335.01,18722.37,18335.01,18464.13,6300],["2022-05-05",18722.37,18722.37,18302.73,18657.81,3300],["2022-05-06",18722.37,18722.37,18270.45,18399.57,107900],["2022-05-09",18399.57,18399.57,18205.89,18335.01,30400],["2022-05-10",18076.77,18399.57,18076.77,18270.45,11400],["2022-05-11",18141.33,18593.25,17431.17,18593.25,51000],["2022-05-12",18367.29,18657.81,18367.29,18528.69,15100],["2022-05-13",18173.61,18335.01,17818.53,18335.01,24000],["2022-05-16",18205.89,18270.45,18012.21,18270.45,16200],["2022-05-17",17560.29,18076.77,17560.29,17883.09,20300],["2022-05-18",18076.77,18205.89,17721.69,18205.89,19200],["2022-05-19",17495.73,18076.77,17495.73,18012.21,6600],["2022-05-20",17753.97,17979.93,17560.29,17689.41,7500],["2022-05-23",17624.85,18012.21,17302.05,17689.41,6700],["2022-05-24",17495.73,17689.41,17431.17,17689.41,600],["2022-05-25",17753.97,17947.65,17753.97,17883.09,7100],["2022-05-26",17753.97,18076.77,17753.97,18012.21,2100],["2022-05-27",17818.53,17947.65,17786.25,17947.65,14300],["2022-05-30",17753.97,18722.37,17689.41,18593.25,141200],["2022-05-31",18464.13,18528.69,18367.29,18528.69,4400],["2022-06-01",18141.33,18464.13,18141.33,18399.57,6600],["2022-06-02",18270.45,18496.41,18076.77,18076.77,4800],["2022-06-03",17689.41,18335.01,17560.29,17624.85,9400],["2022-06-06",17657.13,18076.77,17657.13,18076.77,2500],["2022-06-07",18076.77,18076.77,17624.85,18076.77,41900],["2022-06-08",18076.77,18464.13,18076.77,18335.01,41600],["2022-06-09",17947.65,18528.69,17947.65,18335.01,1300],["2022-06-10",18141.33,18205.89,18076.77,18205.89,13900],["2022-06-13",17657.13,18076.77,17657.13,17657.13,16200],["2022-06-14",17560.29,18012.21,17560.29,17624.85,5300],["2022-06-15",17495.73,17753.97,17431.17,17753.97,62500],["2022-06-16",17753.97,18012.21,17689.41,17753.97,4800],["2022-06-17",17753.97,17753.97,17528.01,17753.97,8800],["2022-06-20",17753.97,17883.09,17721.69,17753.97,12800],["2022-06-21",17689.41,17689.41,17560.29,17624.85,15000],["2022-06-22",17624.85,17753.97,17528.01,17528.01,23000],["2022-06-23",17753.97,18012.21,17753.97,17915.37,25100],["2022-06-24",17850.81,17883.09,17850.81,17883.09,300],["2022-06-27",17786.25,18012.21,17786.25,17915.37,4000],["2022-06-28",17915.37,17915.37,17818.53,17818.53,11900],["2022-06-29",18012.21,18012.21,17818.53,17818.53,7500],["2022-06-30",17818.53,18076.77,17818.53,18076.77,18700],["2022-07-01",18076.77,18076.77,18076.77,18076.77,0],["2022-07-04",18270.45,18335.01,18076.77,18205.89,31600],["2022-07-05",18076.77,18205.89,17431.17,18012.21,4300],["2022-07-06",18480.93,18480.93,18146.13,18146.13,16300],["2022-07-07",18079.17,18079.17,18079.17,18079.17,1500],["2022-07-08",18079.17,18079.17,17911.77,17911.77,1300],["2022-07-11",17811.33,17811.33,17811.33,17811.33,2500],["2022-07-12",17744.37,18012.21,17744.37,18012.21,6100],["2022-07-13",18012.21,18079.17,18012.21,18079.17,61700],["2022-07-14",18413.97,18413.97,18179.61,18179.61,2800],["2022-07-15",18347.01,18347.01,18079.17,18213.09,12000],["2022-07-18",19016.61,19016.61,18213.09,18213.09,1900],["2022-07-19",18213.09,18413.97,18112.65,18313.53,13400],["2022-07-20",18748.77,18748.77,18213.09,18380.49,13100],["2022-07-21",18313.53,18313.53,18146.13,18146.13,14200],["2022-07-22",18079.17,18213.09,18079.17,18213.09,7600],["2022-07-25",18213.09,18213.09,18079.17,18146.13,12500],["2022-07-26",18146.13,18146.13,18079.17,18079.17,16500],["2022-07-27",18112.65,18112.65,18079.17,18079.17,17300],["2022-07-28",18079.17,18112.65,18012.21,18079.17,35400],["2022-07-29",18079.17,18213.09,18079.17,18179.61,30600],["2022-08-01",18179.61,18413.97,18179.61,18413.97,50000],["2022-08-02",18480.93,18480.93,18179.61,18413.97,516200],["2022-08-03",18280.05,18413.97,18213.09,18380.49,91680],["2022-08-04",18313.53,18380.49,18280.05,18280.05,7700],["2022-08-05",18213.09,18246.57,18146.13,18146.13,5700],["2022-08-08",18213.09,18347.01,18179.61,18347.01,9600],["2022-08-09",18179.61,18347.01,18179.61,18347.01,16200],["2022-08-10",18347.01,18748.77,18246.57,18347.01,8600],["2022-08-11",18246.57,18313.53,18213.09,18313.53,15100],["2022-08-12",18213.09,18413.97,18213.09,18413.97,3400],["2022-08-15",18313.53,18413.97,18280.05,18413.97,2100],["2022-08-16",18313.53,18347.01,18246.57,18280.05,906700],["2022-08-17",18280.05,18413.97,18213.09,18413.97,17100],["2022-08-18",18347.01,18347.01,18146.13,18146.13,4800],["2022-08-19",18179.61,18213.09,18079.17,18213.09,7900],["2022-08-22",18146.13,18246.57,18146.13,18179.61,4600],["2022-08-23",18112.65,18213.09,18112.65,18213.09,1100],["2022-08-24",18179.61,18213.09,18146.13,18213.09,6700],["2022-08-25",18213.09,18213.09,18213.09,18213.09,10500],["2022-08-26",18213.09,18213.09,18179.61,18213.09,5400],["2022-08-29",18213.09,18213.09,18213.09,18213.09,4300],["2022-08-30",18213.09,18280.05,18213.09,18280.05,2300],["2022-08-31",18280.05,18681.81,18280.05,18681.81,6100],["2022-09-05",18681.81,18681.81,18347.01,18413.97,3400],["2022-09-06",18480.93,18480.93,18480.93,18480.93,4200],["2022-09-07",18715.29,18748.77,18480.93,18480.93,8900],["2022-09-08",18413.97,18681.81,18413.97,18681.81,4300],["2022-09-09",18681.81,18715.29,18648.33,18715.29,3200],["2022-09-12",18547.89,18748.77,18547.89,18748.77,4500],["2022-09-13",18748.77,18748.77,18681.81,18681.81,15500],["2022-09-14",18547.89,18681.81,18547.89,18547.89,900],["2022-09-15",18547.89,18547.89,18413.97,18480.93,14800],["2022-09-16",18547.89,18547.89,18480.93,18480.93,57400],["2022-09-19",18715.29,18748.77,18347.01,18480.93,11500],["2022-09-20",18480.93,18480.93,18413.97,18480.93,94500],["2022-09-21",18347.01,19050.09,18347.01,19050.09,183400],["2022-09-22",18815.73,18882.69,18748.77,18882.69,9500],["2022-09-23",18815.73,19351.41,18748.77,19083.57,24000],["2022-09-26",18748.77,18748.77,18748.77,18748.77,16400],["2022-09-27",18748.77,19317.93,18681.81,18748.77,15400],["2022-09-28",18748.77,18748.77,18547.89,18748.77,7900],["2022-09-29",18815.73,18882.69,18748.77,18882.69,7400],["2022-09-30",18614.85,18949.65,18547.89,18882.69,17800],["2022-10-03",18748.77,18882.69,18614.85,18782.25,24100],["2022-10-04",18614.85,18882.69,18614.85,18815.73,2008700],["2022-10-05",18815.73,18882.69,18782.25,18849.21,365200],["2022-10-06",18849.21,20054.49,18849.21,18949.65,13300],["2022-10-07",18949.65,18949.65,18681.81,18949.65,373700],["2022-10-10",18815.73,19317.93,18748.77,19083.57,11500],["2022-10-11",18815.73,20087.97,18815.73,19083.57,12400],["2022-10-12",18949.65,19083.57,18882.69,19016.61,18800],["2022-10-13",19433.03,19780.05,19155.42,19328.93,8900],["2022-10-14",19641.24,19641.24,19190.12,19363.63,3900],["2022-10-17",19363.63,19398.33,19016.61,19398.33,13600],["2022-10-18",19710.65,19710.65,19016.61,19433.03,26500],["2022-10-19",19294.23,19363.63,19155.42,19363.63,1800],["2022-10-20",20717.0,20717.0,19363.63,19363.63,9700],["2022-10-21",19086.01,19224.82,19086.01,19086.01,104300],["2022-10-24",19086.01,19259.52,19086.01,19259.52,200],["2022-10-25",18843.1,19294.23,18843.1,19155.42,5000],["2022-10-26",19294.23,19294.23,18877.8,18877.8,15500],["2022-10-27",18739.0,19155.42,18739.0,19016.61,4500],["2022-10-28",19016.61,19190.12,18947.21,19155.42,14400],["2022-10-31",18912.51,19259.52,18912.51,19259.52,21800],["2022-11-01",18843.1,19120.72,18843.1,19120.72,20600],["2022-11-02",19016.61,19120.72,18739.0,19120.72,19900],["2022-11-03",19016.61,19016.61,18739.0,18877.8,15400],["2022-11-04",18947.21,19051.31,17559.13,18739.0,8000],["2022-11-07",18739.0,18739.0,18461.38,18530.79,1100],["2022-11-08",18530.79,18530.79,18530.79,18530.79,600],["2022-11-09",17350.92,18426.68,17350.92,18218.47,25200],["2022-11-10",18218.47,18218.47,18218.47,18218.47,200],["2022-11-11",18669.59,18669.59,17767.34,18010.26,24600],["2022-11-14",17940.85,17940.85,17940.85,17940.85,100],["2022-11-15",17940.85,17940.85,16691.59,17350.92,834100],["2022-11-16",16691.59,17350.92,16136.36,16205.76,33800],["2022-11-17",16656.89,17212.12,16518.08,17212.12,31500],["2022-11-18",16865.1,17767.34,16865.1,17767.34,47400],["2022-11-21",18218.47,18218.47,17350.92,18183.77,800],["2022-11-22",17802.05,18044.96,17212.12,17663.24,8200],["2022-11-23",17350.92,18044.96,17350.92,17802.05,10500],["2022-11-24",18044.96,18044.96,17073.31,17073.31,6100],["2022-11-25",17003.9,17628.54,17003.9,17350.92,6400],["2022-11-28",17697.94,17802.05,17697.94,17802.05,8300],["2022-11-29",17802.05,18044.96,17559.13,17732.64,45400],["2022-11-30",17767.34,18044.96,17697.94,17906.15,3600],["2022-12-01",17732.64,17906.15,17697.94,17906.15,15100],["2022-12-02",17697.94,17697.94,17628.54,17628.54,12500],["2022-12-05",17836.75,18044.96,17350.92,17767.34,12900],["2022-12-06",17767.34,18010.26,17350.92,17906.15,30600],["2022-12-07",18010.26,18253.17,17697.94,18253.17,3500],["2022-12-08",18183.77,18183.77,17767.34,18044.96,18000],["2022-12-09",17906.15,18044.96,17697.94,18044.96,3400],["2022-12-12",18044.96,18218.47,17975.56,18218.47,25700],["2022-12-13",18357.28,18357.28,17836.75,17906.15,19300],["2022-12-14",18044.96,18044.96,17975.56,18044.96,1400],["2022-12-15",18044.96,18183.77,18044.96,18183.77,400],["2022-12-16",18183.77,18253.17,18183.77,18218.47,4100],["2022-12-19",18218.47,18218.47,18044.96,18218.47,3800],["2022-12-20",17802.05,17975.56,17802.05,17975.56,146400],["2022-12-21",17975.56,17975.56,17697.94,17975.56,99100],["2022-12-22",17906.15,17906.15,17906.15,17906.15,4000],["2022-12-23",18044.96,18079.66,17975.56,18079.66,1764600],["2022-12-26",17975.56,18044.96,17906.15,18010.26,45100],["2022-12-27",18044.96,18044.96,18010.26,18044.96,46200],["2022-12-28",18044.96,18426.68,18044.96,18426.68,700600],["2022-12-29",18079.66,18357.28,18044.96,18357.28,3700],["2022-12-30",18079.66,18357.28,18079.66,18357.28,200],["2023-01-03",18114.36,18426.68,18044.96,18287.87,33100],["2023-01-04",18391.98,18391.98,18044.96,18357.28,55900],["2023-01-05",18079.66,18322.57,18044.96,18322.57,41000],["2023-01-06",18253.17,18391.98,18253.17,18391.98,25100],["2023-01-09",18357.28,19433.03,18322.57,18669.59,42000],["2023-01-10",18461.38,18808.4,18391.98,18808.4,17600],["2023-01-11",19086.01,19086.01,19016.61,19016.61,26100],["2023-01-12",19016.61,19224.82,19016.61,19086.01,61200],["2023-01-13",18808.4,18877.8,18808.4,18877.8,1800],["2023-01-16",18739.0,19155.42,18739.0,19086.01,23000],["2023-01-17",18877.8,19086.01,18877.8,19086.01,2500],["2023-01-18",20057.67,20057.67,19086.01,19294.23,2600],["2023-01-19",18981.91,19363.63,18981.91,19016.61,3800],["2023-01-27",19086.01,19259.52,18739.0,18912.51,6600],["2023-01-30",19363.63,19363.63,19155.42,19155.42,800],["2023-01-31",19016.61,19086.01,18947.21,19086.01,28700],["2023-02-01",19398.33,19433.03,19016.61,19363.63,8900],["2023-02-02",19016.61,19016.61,18947.21,19016.61,3400],["2023-02-03",19086.01,19224.82,19086.01,19086.01,6700],["2023-02-06",18981.91,19190.12,18981.91,19016.61,5500],["2023-02-07",19016.61,19155.42,19016.61,19016.61,3600],["2023-02-08",18947.21,19086.01,18947.21,18947.21,7600],["2023-02-09",19086.01,19086.01,19016.61,19086.01,4700],["2023-02-10",19016.61,19224.82,19016.61,19016.61,8300],["2023-02-13",19016.61,19086.01,19016.61,19086.01,31500],["2023-02-14",19294.23,19363.63,19294.23,19363.63,1800],["2023-02-15",19294.23,19294.23,18877.8,19086.01,10500],["2023-02-16",19446.13,19446.13,18869.95,19086.01,4400],["2023-02-17",19086.01,19086.01,19086.01,19086.01,0],["2023-02-20",19086.01,19230.06,19086.01,19122.03,12400],["2023-02-21",19122.03,19374.11,19122.03,19266.07,10300],["2023-02-22",19266.07,19266.07,19266.07,19266.07,0],["2023-02-23",19266.07,19374.11,19158.04,19158.04,8200],["2023-02-24",19302.08,19374.11,19230.06,19374.11,22100],["2023-02-27",19158.04,19374.11,19158.04,19374.11,21300],["2023-02-28",19302.08,19734.22,19302.08,19734.22,4800],["2023-03-01",19734.22,19734.22,19230.06,19230.06,6100],["2023-03-02",19230.06,19446.13,19230.06,19302.08,38100],["2023-03-03",19302.08,19446.13,19302.08,19446.13,4000],["2023-03-06",19446.13,19554.16,19086.01,19446.13,16400],["2023-03-07",19446.13,19446.13,19302.08,19302.08,6200],["2023-03-08",20238.38,20238.38,19302.08,19410.12,15100],["2023-03-09",19446.13,19446.13,19446.13,19446.13,397400],["2023-03-10",19446.13,19518.15,19446.13,19518.15,13200],["2023-03-13",19446.13,19446.13,19446.13,19446.13,6000],["2023-03-14",19446.13,19446.13,19374.11,19446.13,38335],["2023-03-15",19482.14,19482.14,19482.14,19482.14,4700],["2023-03-16",19590.17,19590.17,19518.15,19590.17,4100],["2023-03-17",19446.13,19518.15,19446.13,19482.14,3100],["2023-03-20",19446.13,19446.13,18797.92,19302.08,14000],["2023-03-21",19410.12,19446.13,19410.12,19446.13,12500],["2023-03-22",19446.13,19446.13,19374.11,19374.11,1200],["2023-03-23",19374.11,19554.16,19374.11,19446.13,14400],["2023-03-24",19446.13,19518.15,19446.13,19518.15,5700],["2023-03-27",19446.13,19446.13,19446.13,19446.13,500],["2023-03-28",19482.14,19518.15,19482.14,19518.15,10000],["2023-03-29",19518.15,19806.24,19518.15,19806.24,2700],["2023-03-30",19806.24,19806.24,19554.16,19554.16,6100],["2023-03-31",19590.17,19662.2,19446.13,19662.2,10200],["2023-04-03",19626.18,19626.18,19518.15,19518.15,5900],["2023-04-04",19806.24,19806.24,19446.13,19518.15,7300],["2023-04-05",19770.23,19770.23,18725.9,19590.17,5700],["2023-04-06",19590.17,19590.17,19446.13,19590.17,6600],["2023-04-07",19734.22,19734.22,19518.15,19518.15,12500],["2023-04-10",19482.14,19734.22,19482.14,19518.15,11000],["2023-04-11",19662.2,19734.22,19518.15,19734.22,7600],["2023-04-12",19734.22,19950.29,19734.22,19734.22,47400],["2023-04-13",19734.22,19806.24,19734.22,19734.22,7500],["2023-04-14",19806.24,19806.24,19518.15,19518.15,2300],["2023-04-17",19554.16,19554.16,19554.16,19554.16,300200],["2023-04-18",19590.17,19590.17,19590.17,19590.17,10700],["2023-04-19",19626.18,19626.18,19590.17,19590.17,900],["2023-04-20",19590.17,19590.17,19554.16,19554.16,400],["2023-04-21",19518.15,19662.2,19518.15,19554.16,37700],["2023-04-24",18437.81,19662.2,18437.81,19590.17,10900],["2023-04-25",19122.03,19518.15,19122.03,19518.15,500],["2023-04-26",19590.17,19590.17,19518.15,19590.17,7800],["2023-04-27",19590.17,19806.24,19590.17,19806.24,18900],["2023-04-28",19806.24,20166.36,19806.24,20166.36,25800],["2023-05-04",20166.36,20310.4,20166.36,20166.36,3600],["2023-05-05",20166.36,20310.4,19806.24,19806.24,8500],["2023-05-08",19878.26,20310.4,19878.26,20274.39,4300],["2023-05-09",20166.36,20274.39,20166.36,20274.39,14400],["2023-05-10",20310.4,20310.4,19878.26,20310.4,500],["2023-05-11",20310.4,20526.47,19626.18,20238.38,13800],["2023-05-12",19878.26,20310.4,19878.26,20310.4,5300],["2023-05-15",20526.47,20526.47,19878.26,20382.42,300],["2023-05-16",20382.42,20382.42,20382.42,20382.42,0],["2023-05-17",20346.41,20346.41,19950.29,19950.29,300],["2023-05-18",19950.29,20166.36,19950.29,20022.31,6700],["2023-05-19",20166.36,20166.36,20022.31,20022.31,9900],["2023-05-22",20166.36,20526.47,20166.36,20526.47,600],["2023-05-23",20166.36,21930.91,19122.03,20238.38,9800],["2023-05-24",20310.4,20310.4,20274.39,20274.39,10000],["2023-05-25",20526.47,20526.47,20274.39,20274.39,10200],["2023-05-26",20274.39,20310.4,20274.39,20310.4,7200],["2023-05-29",20310.4,20382.42,20310.4,20382.42,7400],["2023-05-30",20382.42,20454.45,20166.36,20454.45,4800],["2023-05-31",20526.47,20526.47,20202.37,20202.37,1000],["2023-06-01",20238.38,20886.58,20202.37,20886.58,33300],["2023-06-02",20598.49,20598.49,20598.49,20598.49,400],["2023-06-05",20310.4,20526.47,20310.4,20526.47,1400],["2023-06-06",20526.47,20598.49,20454.45,20526.47,75600],["2023-06-07",20382.42,20526.47,20382.42,20526.47,4000],["2023-06-08",20526.47,20526.47,20382.42,20526.47,2700],["2023-06-09",20490.46,20526.47,20382.42,20382.42,11400],["2023-06-12",20382.42,20382.42,20310.4,20382.42,179100],["2023-06-13",20526.47,20526.47,20382.42,20382.42,12100],["2023-06-14",20382.42,20382.42,20310.4,20346.41,24200],["2023-06-15",20238.38,20346.41,20238.38,20346.41,25900],["2023-06-16",20238.38,20742.54,20238.38,20346.41,109300],["2023-06-19",20346.41,20346.41,20238.38,20310.4,33200],["2023-06-20",20310.4,20310.4,20238.38,20310.4,13900],["2023-06-21",20382.42,20526.47,20382.42,20526.47,33300],["2023-06-22",20490.46,20526.47,20490.46,20526.47,600],["2023-06-23",20526.47,20526.47,20454.45,20454.45,4300],["2023-06-26",20454.45,20598.49,20454.45,20598.49,8100],["2023-06-27",20742.54,20742.54,20598.49,20742.54,2200],["2023-06-28",20742.54,20742.54,20598.49,20706.53,4400],["2023-06-29",20742.54,20742.54,20526.47,20526.47,1900],["2023-06-30",20598.49,20598.49,20526.47,20598.49,7000],["2023-07-03",20673.12,20673.12,20523.86,20635.81,6000],["2023-07-04",20523.86,20635.81,20150.7,20561.18,62500],["2023-07-05",20523.86,20523.86,20001.43,20150.7,36200],["2023-07-06",20486.54,20523.86,20038.75,20076.07,24600],["2023-07-07",20001.43,20150.7,20001.43,20150.7,23000],["2023-07-10",20150.7,20150.7,20001.43,20001.43,29100],["2023-07-11",20076.07,20076.07,19964.12,20001.43,76300],["2023-07-12",20001.43,20113.38,20001.43,20076.07,4500],["2023-07-13",20001.43,20598.49,20001.43,20486.54,12500],["2023-07-14",20635.81,20822.39,20486.54,20822.39,18200],["2023-07-17",20897.02,20897.02,20822.39,20822.39,7900],["2023-07-18",20561.18,20897.02,20561.18,20897.02,1200],["2023-07-19",20897.02,20897.02,20897.02,20897.02,4600],["2023-07-20",20971.65,20971.65,20971.65,20971.65,400],["2023-07-21",20523.86,20897.02,20523.86,20897.02,8600],["2023-07-24",20374.59,20897.02,20225.33,20635.81,9200],["2023-07-25",20635.81,20971.65,20635.81,20897.02,25500],["2023-07-26",20897.02,21270.18,20897.02,20897.02,25700],["2023-07-27",20673.12,21270.18,20673.12,21270.18,200],["2023-07-28",21270.18,21270.18,21270.18,21270.18,0],["2023-07-31",21008.97,21270.18,21008.97,21120.92,8700],["2023-08-01",21046.28,21195.55,21046.28,21195.55,104100],["2023-08-02",21195.55,21270.18,21195.55,21270.18,25200],["2023-08-03",20971.65,21195.55,20971.65,21195.55,1600],["2023-08-04",21195.55,21195.55,21195.55,21195.55,0],["2023-08-07",21270.18,21270.18,21195.55,21270.18,8100],["2023-08-08",21270.18,21270.18,21270.18,21270.18,1300],["2023-08-09",21195.55,21195.55,21083.6,21083.6,2100],["2023-08-10",21158.23,22240.4,21158.23,22240.4,180800],["2023-08-11",21270.18,22389.66,21270.18,22389.66,529200],["2023-08-14",21382.13,22389.66,21382.13,22352.35,44200],["2023-08-15",22315.03,22389.66,22016.5,22389.66,23300],["2023-08-16",22389.66,22389.66,22389.66,22389.66,10302003],["2023-08-17",22389.66,22389.66,22389.66,22389.66,21600],["2023-08-18",22389.66,22389.66,21643.34,22016.5,1700],["2023-08-21",22016.5,22016.5,21494.08,21643.34,21700],["2023-08-22",21643.34,21643.34,21568.71,21568.71,11100],["2023-08-23",21568.71,21941.87,21270.18,21941.87,14900],["2023-08-24",21941.87,21941.87,21382.13,21382.13,1700],["2023-08-25",22128.45,22128.45,21419.45,21456.76,3000],["2023-08-28",20523.86,21494.08,20523.86,21494.08,700],["2023-08-29",22240.4,22240.4,22240.4,22240.4,100],["2023-08-30",22240.4,22240.4,22240.4,22240.4,0],["2023-08-31",21494.08,22091.14,21419.45,22091.14,5200],["2023-09-05",22091.14,22091.14,21643.34,21643.34,500],["2023-09-06",21494.08,21867.24,21382.13,21867.24,37900],["2023-09-07",21419.45,21643.34,21270.18,21643.34,7800],["2023-09-08",21568.71,22352.35,21568.71,22315.03,18800],["2023-09-11",21456.76,22016.5,21456.76,22016.5,15200],["2023-09-12",21792.61,21867.24,21643.34,21867.24,14000],["2023-09-13",21643.34,22016.5,21643.34,21717.97,28600],["2023-09-14",21717.97,22315.03,21680.66,21680.66,18400],["2023-09-15",21680.66,22091.14,21680.66,21755.29,50300],["2023-09-18",22389.66,22389.66,21717.97,21717.97,17200],["2023-09-19",21867.24,22016.5,21867.24,22016.5,1200],["2023-09-20",22016.5,22016.5,21867.24,22016.5,22500],["2023-09-21",22016.5,22091.14,21904.56,22016.5,11300],["2023-09-22",22016.5,22016.5,21941.87,22016.5,53300],["2023-09-25",22352.35,22352.35,21941.87,21941.87,23900],["2023-09-26",21941.87,21941.87,21792.61,21867.24,13900],["2023-09-27",21941.87,21941.87,21867.24,21867.24,2700],["2023-09-28",22240.4,22240.4,21867.24,21941.87,13800],["2023-09-29",22016.5,22016.5,21941.87,22016.5,7600],["2023-10-02",22016.5,22165.77,22016.5,22091.14,3400],["2023-10-03",22315.03,22315.03,22016.5,22091.14,1800],["2023-10-04",22240.4,22240.4,22240.4,22240.4,200],["2023-10-05",22240.4,22240.4,22240.4,22240.4,600],["2023-10-06",22240.4,22725.51,22128.45,22725.51,17200],["2023-10-09",23135.99,23135.99,22464.3,22464.3,44300],["2023-10-10",23135.99,23135.99,22389.66,22538.93,12200],["2023-10-11",22464.3,22762.83,22464.3,22762.83,9400],["2023-10-12",23509.15,23509.15,22165.77,22762.83,31400],["2023-10-13",22389.66,22762.83,22389.66,22762.83,4300],["2023-10-16",23155.29,23155.29,22056.39,22566.59,23900],["2023-10-17",22566.59,22762.83,22213.38,22645.09,11800],["2023-10-18",22095.64,22645.09,22095.64,22645.09,2900],["2023-10-19",22213.38,22605.84,22213.38,22213.38,1004800],["2023-10-20",22448.86,22448.86,22291.87,22370.36,5500],["2023-10-23",22566.59,22605.84,22252.62,22605.84,5000],["2023-10-24",22527.35,22566.59,22527.35,22527.35,3900],["2023-10-25",22605.84,22645.09,22448.86,22448.86,1900],["2023-10-26",22605.84,22645.09,22213.38,22448.86,6900],["2023-10-27",22488.1,22527.35,22448.86,22527.35,9400],["2023-10-30",22527.35,22527.35,21977.9,22291.87,58400],["2023-10-31",22841.32,22841.32,22291.87,22370.36,8900],["2023-11-01",22723.58,22723.58,22134.89,22213.38,7900],["2023-11-02",22605.84,22645.09,22291.87,22448.86,108400],["2023-11-03",22762.83,22762.83,22095.64,22409.61,800],["2023-11-06",22291.87,22527.35,22213.38,22527.35,4800],["2023-11-07",22252.62,22370.36,22252.62,22331.12,2700],["2023-11-08",22134.89,22291.87,22134.89,22291.87,2700],["2023-11-09",22134.89,22448.86,22134.89,22448.86,15600],["2023-11-10",22252.62,22605.84,22252.62,22605.84,5500],["2023-11-13",22370.36,22605.84,22370.36,22605.84,4700],["2023-11-14",22605.84,22605.84,22527.35,22527.35,3500],["2023-11-15",22291.87,22762.83,22291.87,22762.83,23500],["2023-11-16",22880.56,22880.56,22605.84,22762.83,4100],["2023-11-17",22762.83,22762.83,22605.84,22605.84,2600],["2023-11-20",24175.69,24175.69,22370.36,22762.83,4600],["2023-11-21",22762.83,22998.3,22762.83,22919.81,4800],["2023-11-22",22762.83,22919.81,22762.83,22919.81,9500],["2023-11-23",22684.33,22919.81,22684.33,22919.81,2300],["2023-11-24",22645.09,22841.32,22645.09,22841.32,700],["2023-11-27",23233.78,23233.78,22959.06,22959.06,600],["2023-11-28",22841.32,22959.06,22762.83,22959.06,10500],["2023-11-29",22527.35,22762.83,22448.86,22762.83,2500],["2023-11-30",23351.52,23390.77,22880.56,23312.27,10700],["2023-12-01",23547.75,23547.75,22802.07,23312.27,1900],["2023-12-04",22998.3,23233.78,22998.3,23233.78,7200],["2023-12-05",23116.04,23233.78,23116.04,23194.53,3400],["2023-12-06",23155.29,23273.03,22919.81,22919.81,4200],["2023-12-07",22998.3,23351.52,22998.3,23155.29,900],["2023-12-08",23273.03,23273.03,23155.29,23194.53,3800],["2023-12-11",23233.78,23233.78,23037.55,23037.55,1800],["2023-12-12",23037.55,23155.29,23037.55,23155.29,18300],["2023-12-13",23155.29,23233.78,23155.29,23233.78,9400],["2023-12-14",23233.78,23233.78,23155.29,23155.29,5800],["2023-12-15",23155.29,23233.78,23155.29,23233.78,5300],["2023-12-18",23273.03,23273.03,23273.03,23273.03,19200],["2023-12-19",23273.03,23312.27,23273.03,23273.03,3100],["2023-12-20",22762.83,23351.52,22762.83,23351.52,4900],["2023-12-21",23273.03,23351.52,23273.03,23351.52,9000],["2023-12-22",23351.52,23508.5,23351.52,23469.26,76000],["2023-12-25",23469.26,23704.74,23469.26,23704.74,165300],["2023-12-26",23704.74,23940.21,23704.74,23940.21,31000],["2023-12-27",24018.71,24018.71,23940.21,23979.46,7200],["2023-12-28",23940.21,24018.71,23233.78,24018.71,5400],["2023-12-29",24332.68,24646.65,22919.81,24450.41,68700],["2024-01-02",24411.17,24411.17,23547.75,23587.0,17200],["2024-01-03",23587.0,24411.17,23587.0,23861.72,47000],["2024-01-04",23547.75,24175.69,23547.75,24018.71,6900],["2024-01-05",24332.68,24332.68,24097.2,24097.2,5200],["2024-01-08",24332.68,25510.06,24097.2,24489.66,7300],["2024-01-09",24332.68,24646.65,24175.69,24175.69,13600],["2024-01-10",24489.66,24489.66,24175.69,24332.68,5900],["2024-01-11",24097.2,24332.68,23940.21,24332.68,31900],["2024-01-12",24332.68,24332.68,24332.68,24332.68,4200],["2024-01-15",25431.57,25902.53,25431.57,25510.06,15500],["2024-01-16",24528.91,24568.15,24528.91,24568.15,1900],["2024-01-17",25078.35,25156.85,24725.14,24725.14,19300],["2024-01-18",25117.6,25117.6,25039.11,25039.11,4200],["2024-01-19",24725.14,25117.6,24725.14,24882.12,6700],["2024-01-22",24764.38,24960.62,24764.38,24921.37,2200],["2024-01-23",24882.12,24882.12,24882.12,24882.12,1600],["2024-01-24",24882.12,24882.12,24803.63,24803.63,7100],["2024-01-25",24882.12,24882.12,24803.63,24842.88,4000],["2024-01-26",25039.11,25039.11,25039.11,25039.11,1000],["2024-01-29",24842.88,24882.12,24842.88,24842.88,2500],["2024-01-30",24097.2,25117.6,23273.03,25117.6,3800],["2024-01-31",25117.6,25117.6,25117.6,25117.6,100],["2024-02-01",25902.53,25902.53,25902.53,25902.53,200],["2024-02-02",25863.28,25863.28,25039.11,25510.06,8900],["2024-02-05",25117.6,25510.06,25117.6,25470.82,2100],["2024-02-06",25117.6,25431.57,25117.6,25431.57,3400],["2024-02-07",25353.08,25510.06,25353.08,25510.06,1100],["2024-02-15",25510.06,25902.53,25510.06,25902.53,2300],["2024-02-16",25902.53,25902.53,25117.6,25745.54,5300],["2024-02-19",25745.54,25824.03,25274.59,25353.08,6200],["2024-02-20",25353.08,25745.54,25353.08,25745.54,2100],["2024-02-21",25745.54,25902.53,25667.05,25667.05,3200],["2024-02-22",25667.05,25745.54,25667.05,25745.54,13300],["2024-02-23",25745.54,25863.28,25274.59,25784.79,3100],["2024-02-26",25902.53,25902.53,25824.03,25824.03,6500],["2024-02-27",25824.03,25902.53,25824.03,25824.03,7100],["2024-02-28",25902.53,26138.0,25902.53,26059.51,16400],["2024-02-29",26059.51,26687.45,26059.51,26138.0,6700],["2024-03-01",27354.64,27354.64,26216.5,26216.5,7000],["2024-03-04",27393.88,27393.88,26687.45,26687.45,5600],["2024-03-05",26294.99,26294.99,25902.53,26216.5,3000],["2024-03-06",26216.5,26294.99,26216.5,26216.5,6900],["2024-03-07",26216.5,26569.71,26020.26,26451.97,5500],["2024-03-08",26451.97,26451.97,25745.54,26294.99,3000],["2024-03-11",28115.41,28115.41,26982.7,26982.7,17500],["2024-03-12",26699.53,27184.97,26699.53,27184.97,2900],["2024-03-13",27184.97,27265.88,26861.34,27225.43,6400],["2024-03-14",27225.43,29126.76,27225.43,27265.88,2700],["2024-03-15",27265.88,27265.88,27265.88,27265.88,300],["2024-03-18",27265.88,27265.88,26294.99,26537.71,12000],["2024-03-19",26537.71,27063.61,26537.71,27063.61,2200],["2024-03-20",27104.06,27225.43,27063.61,27225.43,1400],["2024-03-21",26942.25,27104.06,26942.25,27104.06,2300],["2024-03-22",27104.06,27104.06,26780.43,27104.06,2300],["2024-03-25",27104.06,27104.06,26699.53,26699.53,7500],["2024-03-26",26699.53,26861.34,26699.53,26861.34,3100],["2024-03-27",26780.43,26780.43,26699.53,26699.53,10000],["2024-03-28",26699.53,27104.06,25930.9,27063.61,14100],["2024-03-29",27063.61,27063.61,27063.61,27063.61,1900],["2024-04-01",27346.79,27346.79,26699.53,27023.16,8600],["2024-04-02",26699.53,27346.79,26699.53,27346.79,8300],["2024-04-03",27023.16,27346.79,26861.34,27265.88,2700],["2024-04-04",26780.43,26861.34,26699.53,26861.34,5300],["2024-04-05",26861.34,27104.06,26861.34,26861.34,3900],["2024-04-08",26861.34,27023.16,26214.08,26942.25,22200],["2024-04-09",26942.25,26942.25,26942.25,26942.25,15100],["2024-04-10",26901.8,26901.8,26901.8,26901.8,2000],["2024-04-11",26901.8,26942.25,26901.8,26942.25,2200],["2024-04-12",26982.7,27023.16,26861.34,26942.25,8400],["2024-04-15",27023.16,27104.06,26942.25,27023.16,16600],["2024-04-16",27023.16,27023.16,26699.53,27023.16,15800],["2024-04-17",27104.06,27104.06,27023.16,27063.61,13900],["2024-04-19",26375.9,27023.16,26294.99,26699.53,23200],["2024-04-22",27104.06,27104.06,26618.62,26982.7,14500],["2024-04-23",26982.7,26982.7,26901.8,26901.8,3100],["2024-04-24",26982.7,27104.06,26942.25,27104.06,2800],["2024-04-25",27104.06,27104.06,26982.7,27063.61,7000],["2024-04-26",27063.61,27306.33,26780.43,27225.43,6800],["2024-05-02",27184.97,27184.97,26699.53,27184.97,6300],["2024-05-03",27225.43,27508.6,27104.06,27225.43,17500],["2024-05-06",27265.88,27427.7,27225.43,27225.43,10200],["2024-05-07",27184.97,27265.88,27184.97,27265.88,8500],["2024-05-08",27265.88,27346.79,27184.97,27225.43,12400],["2024-05-09",27427.7,28236.77,27346.79,28155.86,26000],["2024-05-10",28115.41,28155.86,27346.79,27670.42,9900],["2024-05-13",27913.14,28074.96,27872.69,27953.6,17200],["2024-05-14",27913.14,29126.76,26375.9,29126.76,20500],["2024-05-15",29126.76,29450.39,27953.6,29450.39,8200],["2024-05-16",28722.22,29045.85,28317.68,28722.22,6100],["2024-05-17",28722.22,29126.76,28317.68,29045.85,11100],["2024-05-20",29045.85,29045.85,28803.13,29005.39,3400],["2024-05-21",29005.39,29126.76,28964.94,29005.39,2100],["2024-05-22",29126.76,29126.76,28803.13,28803.13,2600],["2024-05-23",29652.66,29652.66,28317.68,28479.49,5500],["2024-05-24",28479.49,28519.95,28479.49,28519.95,11200],["2024-05-27",28560.4,29045.85,28519.95,28519.95,500],["2024-05-28",28519.95,28964.94,28519.95,28560.4,3100],["2024-05-29",28560.4,28884.03,28519.95,28519.95,14000],["2024-05-30",28479.49,28560.4,28479.49,28519.95,2100],["2024-05-31",28519.95,28722.22,28519.95,28722.22,4000],["2024-06-03",28803.13,28964.94,28803.13,28803.13,7700],["2024-06-04",28803.13,29045.85,28519.95,28641.31,4600],["2024-06-05",28560.4,28641.31,28560.4,28641.31,6600],["2024-06-06",28641.31,28722.22,28641.31,28722.22,6200],["2024-06-07",28722.22,28722.22,28641.31,28722.22,2800],["2024-06-10",28722.22,29045.85,28722.22,28924.49,6500],["2024-06-11",28964.94,28964.94,28884.03,28964.94,10500],["2024-06-12",28560.4,28964.94,28560.4,28722.22,4600],["2024-06-13",28762.67,28762.67,28762.67,28762.67,4000],["2024-06-14",28722.22,28964.94,28722.22,28964.94,4200],["2024-06-17",28964.94,29126.76,28317.68,28317.68,6800],["2024-06-18",28439.04,28884.03,28439.04,28884.03,900],["2024-06-19",28924.49,28924.49,28722.22,28884.03,10800],["2024-06-20",28884.03,29126.76,28762.67,28964.94,20100],["2024-06-21",28964.94,29045.85,28803.13,28964.94,11800],["2024-06-24",28964.94,29126.76,28884.03,28884.03,15900],["2024-06-25",28964.94,28964.94,28964.94,28964.94,4100],["2024-06-26",28964.94,28964.94,28964.94,28964.94,2000],["2024-06-27",28964.94,29045.85,28964.94,28964.94,2900],["2024-06-28",28762.67,29126.76,28762.67,28964.94,2200],["2024-07-01",28964.94,29126.76,28762.67,28762.67,3700],["2024-07-02",29126.76,29126.76,28803.13,28964.94,8000],["2024-07-03",28964.94,29126.76,28803.13,28964.94,4000],["2024-07-04",29571.75,29571.75,28964.94,28964.94,1900],["2024-07-05",29045.85,29126.76,28762.67,28964.94,1600],["2024-07-08",28964.94,29126.76,28964.94,29126.76,4500],["2024-07-09",28964.94,28964.94,28722.22,28964.94,6100],["2024-07-10",28964.94,29126.76,28803.13,29045.85,9400],["2024-07-11",28884.03,29045.85,28884.03,28964.94,8500],["2024-07-12",28884.03,28964.94,27508.6,28964.94,2200],["2024-07-15",29126.76,29126.76,28803.13,28964.94,7000],["2024-07-16",28641.31,28843.58,28641.31,28843.58,600],["2024-07-17",28843.58,28964.94,28722.22,28722.22,5100],["2024-07-18",28803.13,28803.13,28722.22,28803.13,700],["2024-07-19",28803.13,28964.94,28722.22,28964.94,2400],["2024-07-22",28964.94,29126.76,28964.94,29045.85,6200],["2024-07-23",28964.94,28964.94,28803.13,28803.13,9100],["2024-07-24",28803.13,28803.13,27994.05,27994.05,300],["2024-07-25",28317.68,29126.76,28317.68,28600.86,4600],["2024-07-26",28479.49,29126.76,26780.43,29126.76,30900],["2024-07-29",28803.13,28884.03,28358.13,28884.03,1100],["2024-07-30",28884.03,28884.03,28317.68,28803.13,18300],["2024-07-31",27589.51,28317.68,27589.51,28317.68,300],["2024-08-01",28358.13,28358.13,28317.68,28317.68,2400],["2024-08-02",28317.68,28722.22,27832.23,28722.22,13100],["2024-08-05",28641.31,28681.76,28317.68,28358.13,3800],["2024-08-06",29126.76,29126.76,27913.14,28641.31,3100],["2024-08-07",28641.31,28722.22,28641.31,28722.22,1300],["2024-08-08",28317.68,28803.13,28196.32,28196.32,20400],["2024-08-09",27994.05,28317.68,27913.14,28317.68,12600],["2024-08-12",28358.13,28358.13,28317.68,28317.68,1000],["2024-08-13",28317.68,28317.68,28196.32,28317.68,14100],["2024-08-14",28317.68,28398.59,28317.68,28398.59,2800],["2024-08-15",28398.59,28439.04,28317.68,28317.68,3500],["2024-08-16",28479.49,28479.49,28358.13,28358.13,3200],["2024-08-19",28358.13,28964.94,28358.13,28964.94,1200],["2024-08-20",28479.49,28479.49,28398.59,28398.59,1000],["2024-08-21",28398.59,28398.59,28398.59,28398.59,1000],["2024-08-22",28479.49,28722.22,28479.49,28722.22,1000700],["2024-08-23",28398.59,28398.59,28398.59,28398.59,100],["2024-08-26",28600.86,28600.86,28600.86,28600.86,100],["2024-08-27",28479.49,28479.49,28317.68,28317.68,2500],["2024-08-28",28560.4,28560.4,28358.13,28358.13,1300],["2024-08-29",28560.4,28924.49,28358.13,28358.13,2100],["2024-08-30",28560.4,28560.4,28358.13,28358.13,2100],["2024-09-04",28722.22,28722.22,28317.68,28317.68,15900],["2024-09-05",28398.59,28519.95,28398.59,28479.49,12500],["2024-09-06",28560.4,28560.4,28519.95,28519.95,7300],["2024-09-09",28722.22,28722.22,28519.95,28519.95,9300],["2024-09-10",28722.22,28722.22,28560.4,28560.4,3100],["2024-09-11",28600.86,28600.86,28398.59,28560.4,2700],["2024-09-12",28560.4,28560.4,28560.4,28560.4,3500],["2024-09-13",28479.49,28560.4,28439.04,28560.4,2600],["2024-09-16",28681.76,28681.76,28479.49,28560.4,2200],["2024-09-17",28600.86,28600.86,28600.86,28600.86,36800],["2024-09-18",28641.31,28964.94,28641.31,28641.31,18800],["2024-09-19",28722.22,29126.76,28722.22,29086.3,10400],["2024-09-20",29207.66,29207.66,28964.94,29045.85,4100],["2024-09-23",29086.3,29086.3,28964.94,29045.85,2200],["2024-09-24",29045.85,29126.76,29045.85,29045.85,44000],["2024-09-25",29126.76,29207.66,29086.3,29126.76,31600],["2024-09-26",29167.21,29248.12,29045.85,29126.76,17800],["2024-09-27",29207.66,29207.66,29126.76,29207.66,24300],["2024-09-30",29450.39,29490.84,29126.76,29126.76,18900],["2024-10-01",29167.21,29369.48,28803.13,29288.57,19200],["2024-10-02",29369.48,29369.48,29207.66,29207.66,4600],["2024-10-03",29288.57,29531.29,29288.57,29450.39,16200],["2024-10-04",29450.39,29774.02,29450.39,29450.39,33200],["2024-10-07",29531.29,30299.92,29531.29,29733.56,11700],["2024-10-08",29733.56,30259.46,29733.56,30016.74,18500],["2024-10-09",30016.74,30016.74,29571.75,29854.93,10500],["2024-10-10",29935.83,29935.83,29733.56,29733.56,39600],["2024-10-11",29776.35,30418.08,29776.35,29861.91,16900],["2024-10-14",29861.91,30161.38,29776.35,30075.82,1503400],["2024-10-15",30033.04,30033.04,29519.65,29519.65,14500],["2024-10-16",29947.47,29947.47,29519.65,29519.65,1501900],["2024-10-17",29605.22,29605.22,29519.65,29519.65,1600],["2024-10-18",29605.22,29605.22,29519.65,29519.65,4600],["2024-10-21",29519.65,29519.65,29476.87,29476.87,4000],["2024-10-22",29476.87,29519.65,29476.87,29476.87,10300],["2024-10-23",29476.87,29476.87,28364.54,29476.87,4500],["2024-10-24",29519.65,30075.82,29348.52,29348.52,1300],["2024-10-25",29391.31,29519.65,29391.31,29519.65,1300],["2024-10-28",29519.65,29819.13,29434.09,29519.65,3000],["2024-10-29",29562.44,29562.44,29519.65,29519.65,3000],["2024-10-30",29904.69,29904.69,29519.65,29861.91,1400],["2024-10-31",29562.44,29947.47,29562.44,29562.44,3400],["2024-11-01",28535.66,29776.35,28535.66,29776.35,4000],["2024-11-04",29690.78,29690.78,29605.22,29605.22,1400],["2024-11-05",29605.22,29990.26,29605.22,29947.47,4200],["2024-11-06",29947.47,29947.47,29947.47,29947.47,2200],["2024-11-07",29904.69,29904.69,29861.91,29861.91,4900],["2024-11-08",29776.35,29776.35,29519.65,29605.22,10500],["2024-11-11",29305.74,30332.51,29305.74,29776.35,4900],["2024-11-12",29776.35,29861.91,29434.09,29519.65,19700],["2024-11-13",30760.33,30760.33,30332.51,30332.51,2200],["2024-11-14",29690.78,30118.6,29648.0,30118.6,1000],["2024-11-15",30118.6,30332.51,29519.65,29519.65,6900],["2024-11-18",30204.17,30204.17,29177.4,29177.4,44500],["2024-11-19",29348.52,30075.82,29220.18,30075.82,6100],["2024-11-20",29776.35,29776.35,29220.18,29220.18,2300],["2024-11-21",29262.96,29776.35,29134.61,29134.61,1500],["2024-11-22",29177.4,29904.69,29134.61,29904.69,49300],["2024-11-25",29904.69,30118.6,29904.69,29904.69,46200],["2024-11-26",29904.69,29947.47,29519.65,29519.65,2300],["2024-11-27",29519.65,29605.22,29091.83,29434.09,20600],["2024-11-28",29476.87,29519.65,29348.52,29348.52,900],["2024-11-29",29434.09,29434.09,29348.52,29348.52,44800],["2024-12-02",29391.31,29434.09,27466.11,29305.74,6300],["2024-12-03",29819.13,29819.13,29519.65,29562.44,6900],["2024-12-04",29562.44,29605.22,29519.65,29562.44,4700],["2024-12-05",29562.44,29605.22,29091.83,29605.22,12100],["2024-12-06",29562.44,29776.35,29134.61,29305.74,8200],["2024-12-09",29348.52,29519.65,29348.52,29434.09,8500],["2024-12-10",29519.65,29519.65,29220.18,29220.18,3400],["2024-12-11",29305.74,29519.65,29006.27,29006.27,36500],["2024-12-12",29262.96,29262.96,29006.27,29091.83,3000],["2024-12-13",29091.83,29091.83,29091.83,29091.83,1000],["2024-12-16",29262.96,29262.96,29091.83,29091.83,1300],["2024-12-17",28835.14,29434.09,28835.14,29434.09,4700],["2024-12-18",29519.65,29519.65,29434.09,29476.87,1800],["2024-12-19",29434.09,29434.09,29091.83,29391.31,14300],["2024-12-20",29434.09,29476.87,29262.96,29348.52,3900],["2024-12-23",29348.52,29434.09,29348.52,29434.09,1300],["2024-12-24",29434.09,29562.44,29348.52,29562.44,11400],["2024-12-25",29434.09,29605.22,29348.52,29519.65,11800],["2024-12-26",29690.78,29690.78,29434.09,29605.22,3200],["2024-12-27",29476.87,29690.78,29476.87,29605.22,9800],["2024-12-30",29605.22,29605.22,29605.22,29605.22,3100],["2024-12-31",29605.22,29605.22,29605.22,29605.22,6200],["2025-01-02",29605.22,29690.78,29519.65,29605.22,4200],["2025-01-03",29348.52,29690.78,29348.52,29648.0,9200],["2025-01-06",29648.0,29648.0,29648.0,29648.0,900],["2025-01-07",29690.78,29947.47,29690.78,29776.35,3000],["2025-01-08",29947.47,29947.47,29519.65,29519.65,1000],["2025-01-09",29519.65,29690.78,28920.7,29519.65,9700],["2025-01-10",29476.87,29519.65,29348.52,29348.52,6100],["2025-01-13",29348.52,29348.52,29091.83,29348.52,4700],["2025-01-14",29391.31,29690.78,29391.31,29690.78,21700],["2025-01-15",29690.78,29690.78,29690.78,29690.78,22500],["2025-01-16",29648.0,29648.0,29648.0,29648.0,1000],["2025-01-17",29690.78,29690.78,29476.87,29690.78,15900],["2025-01-20",29690.78,29776.35,29690.78,29733.56,17700],["2025-01-21",29819.13,30375.3,29776.35,29776.35,23200],["2025-01-22",29776.35,29861.91,29690.78,29819.13,16000],["2025-01-23",29819.13,29904.69,29819.13,29904.69,36800],["2025-01-24",29947.47,29947.47,29776.35,29904.69,5100],["2025-02-03",29733.56,29861.91,28749.58,29690.78,44100],["2025-02-04",29690.78,29861.91,29690.78,29776.35,13800],["2025-02-05",29861.91,29947.47,29690.78,29947.47,5400],["2025-02-06",29947.47,30118.6,29947.47,29947.47,5200],["2025-02-07",29947.47,29947.47,29947.47,29947.47,4400],["2025-02-10",30375.3,30589.21,29519.65,29519.65,2400],["2025-02-11",30631.99,30631.99,29605.22,29947.47,4000],["2025-02-12",29947.47,30803.12,29947.47,30118.6,6400],["2025-02-13",30375.3,30375.3,30204.17,30204.17,1500],["2025-02-14",30375.3,30803.12,29861.91,30503.64,11200],["2025-02-17",30803.12,30974.24,30803.12,30974.24,12400],["2025-02-18",30974.24,30974.24,30931.46,30931.46,300],["2025-02-19",30931.46,31017.03,30888.68,30931.46,4600],["2025-02-20",30931.46,31102.59,30803.12,30803.12,16900],["2025-02-21",30803.12,30888.68,30803.12,30888.68,8000],["2025-02-24",30888.68,30974.24,30888.68,30888.68,5100],["2025-02-25",30803.12,30974.24,30803.12,30974.24,23300],["2025-02-26",30974.24,30974.24,30888.68,30888.68,3800],["2025-02-27",30888.68,30931.46,30845.9,30845.9,7300],["2025-02-28",31145.37,32728.31,31145.37,31658.76,6300],["2025-03-03",31658.76,31915.45,31658.76,31829.89,4700],["2025-03-04",32086.58,32129.36,31316.5,31829.89,26300],["2025-03-05",31829.89,32086.58,31658.76,32001.02,14200],["2025-03-06",32086.58,32129.36,32001.02,32086.58,35000],["2025-03-07",32471.62,32471.62,31915.45,31915.45,9900],["2025-03-10",32001.02,32300.49,31915.45,32214.93,42800],["2025-03-11",32086.58,32129.36,31829.89,31829.89,14200],["2025-03-12",32471.62,32471.62,31230.94,32001.02,5900],["2025-03-13",32001.02,32001.02,31744.32,32001.02,11700],["2025-03-14",32134.72,32446.71,32090.15,32090.15,12900],["2025-03-17",32090.15,32090.15,31243.33,32090.15,3500],["2025-03-18",31466.18,31733.6,31466.18,31733.6,9800],["2025-03-19",31555.32,31822.74,31466.18,31822.74,38500],["2025-03-20",31822.74,31822.74,31822.74,31822.74,800],["2025-03-21",31822.74,31822.74,31778.17,31778.17,1100],["2025-03-24",31778.17,32001.02,31555.32,32001.02,3600],["2025-03-25",32001.02,32446.71,32001.02,32446.71,3500],["2025-03-26",32446.71,32446.71,32090.15,32090.15,2200],["2025-03-27",32357.57,32446.71,32357.57,32446.71,4000],["2025-03-28",32446.71,32446.71,32357.57,32357.57,6800],["2025-03-31",32535.85,32535.85,32223.86,32446.71,3500],["2025-04-01",32446.71,32446.71,32268.43,32446.71,1400],["2025-04-02",32936.98,32936.98,32446.71,32446.71,2800],["2025-04-03",31911.88,31956.45,30753.06,30753.06,33200],["2025-04-04",30753.06,30753.06,29505.11,30753.06,24700],["2025-04-08",31822.74,31822.74,30307.37,30307.37,14600],["2025-04-09",30084.52,30485.65,29861.67,30485.65,13200],["2025-04-10",32090.15,32090.15,31956.45,32045.58,9500],["2025-04-11",32223.86,32223.86,31644.46,32001.02,7100],["2025-04-14",32001.02,32001.02,31198.76,31287.9,1900],["2025-04-15",31377.04,31555.32,31332.47,31555.32,900],["2025-04-16",31555.32,32001.02,31555.32,31867.31,4600],["2025-04-17",31555.32,32268.43,31198.76,32001.02,14000],["2025-04-18",31332.47,31332.47,31287.9,31287.9,1000],["2025-04-21",31377.04,31733.6,31377.04,31644.46,2200],["2025-04-22",31644.46,31644.46,31377.04,31421.61,10000],["2025-04-23",31421.61,31733.6,31377.04,31733.6,4200],["2025-04-24",32090.15,32090.15,31733.6,31733.6,3500],["2025-04-25",31377.04,31733.6,31198.76,31644.46,10900],["2025-04-28",31644.46,31778.17,31555.32,31555.32,31400],["2025-04-29",31377.04,31822.74,30307.37,31733.6,177000],["2025-05-05",31733.6,31733.6,31198.76,31198.76,10800],["2025-05-06",31555.32,31733.6,31555.32,31555.32,2600],["2025-05-07",31555.32,31555.32,31287.9,31555.32,10200],["2025-05-08",31555.32,32179.29,31466.18,32045.58,17100],["2025-05-09",31822.74,32223.86,31778.17,32134.72,1800],["2025-05-12",31911.88,32134.72,31644.46,31644.46,9600],["2025-05-13",31733.6,32001.02,31644.46,31644.46,23200],["2025-05-14",32090.15,32090.15,31733.6,31911.88,6400],["2025-05-15",31733.6,31822.74,31733.6,31733.6,1800],["2025-05-16",31822.74,31822.74,31822.74,31822.74,900],["2025-05-19",31644.46,31911.88,31644.46,31911.88,1500],["2025-05-20",32090.15,32090.15,31733.6,32001.02,5700],["2025-05-21",32090.15,32090.15,32045.58,32045.58,8700],["2025-05-22",32045.58,32090.15,32045.58,32045.58,1000],["2025-05-23",32045.58,32045.58,31733.6,32045.58,1000],["2025-05-26",32045.58,32045.58,31733.6,31733.6,5300],["2025-05-27",31733.6,31733.6,31733.6,31733.6,0],["2025-05-28",32223.86,32223.86,31377.04,32001.02,1800],["2025-05-29",32001.02,32045.58,32001.02,32001.02,1100],["2025-05-30",32001.02,32001.02,32001.02,32001.02,900],["2025-06-02",32001.02,32001.02,31644.46,31644.46,3100],["2025-06-03",31822.74,32001.02,31822.74,31956.45,3500],["2025-06-04",31956.45,31956.45,31911.88,31911.88,1900],["2025-06-05",31911.88,31911.88,31911.88,31911.88,8300],["2025-06-06",31911.88,31956.45,31911.88,31911.88,5164277],["2025-06-09",31911.88,31911.88,31911.88,31911.88,0],["2025-06-10",31911.88,31911.88,31911.88,31911.88,800],["2025-06-11",31911.88,32001.02,31911.88,32001.02,1400],["2025-06-12",31466.18,32090.15,31466.18,32001.02,2200],["2025-06-13",32090.15,32090.15,32090.15,32090.15,100],["2025-06-16",31867.31,32090.15,31733.6,32090.15,21300],["2025-06-17",32090.15,32223.86,32001.02,32001.02,7000],["2025-06-18",32045.58,32090.15,32045.58,32090.15,6500],["2025-06-19",32090.15,32268.43,32090.15,32223.86,963200],["2025-06-20",32090.15,32179.29,32090.15,32179.29,10200],["2025-06-23",32134.72,32268.43,31733.6,32268.43,970900],["2025-06-24",32268.43,32268.43,31911.88,31911.88,5500],["2025-06-25",31911.88,32090.15,31911.88,32090.15,1500],["2025-06-26",32268.43,32268.43,32223.86,32223.86,2100],["2025-06-27",32268.43,32446.71,31733.6,32223.86,59600],["2025-06-30",31956.45,32090.15,31956.45,32090.15,5800],["2025-07-01",32045.58,32223.86,32001.02,32134.72,4400],["2025-07-02",31867.31,32179.29,31867.31,32090.15,2400],["2025-07-03",32090.15,32134.72,32090.15,32090.15,16300],["2025-07-04",32090.15,32090.15,32090.15,32090.15,2300],["2025-07-07",32090.15,32179.29,32090.15,32090.15,9300],["2025-07-08",32090.15,32179.29,32090.15,32179.29,2200],["2025-07-09",32223.86,32223.86,32179.29,32179.29,1200],["2025-07-10",32090.15,32223.86,32090.15,32090.15,6100],["2025-07-11",32268.43,32268.43,32134.72,32134.72,2100],["2025-07-14",32535.85,32535.85,32223.86,32357.57,1200],["2025-07-15",32357.57,32357.57,32357.57,32357.57,4300],["2025-07-16",32446.71,32535.85,32357.57,32357.57,5500],["2025-07-17",32357.57,32357.57,32090.15,32090.15,7600],["2025-07-18",32090.15,32179.29,32090.15,32090.15,6800],["2025-07-21",32268.43,32357.57,32268.43,32357.57,52700],["2025-07-22",32357.57,32446.71,32357.57,32446.71,5700],["2025-07-23",32357.57,32357.57,32090.15,32268.43,10400],["2025-07-24",32268.43,32357.57,32179.29,32223.86,10000],["2025-07-25",32223.86,32223.86,32179.29,32179.29,2200],["2025-07-28",32179.29,32268.43,32179.29,32179.29,3900],["2025-07-29",32179.29,32535.85,32090.15,32090.15,18000],["2025-07-30",33159.83,33159.83,32268.43,32446.71,6200],["2025-07-31",32446.71,33427.24,32357.57,32357.57,10100],["2025-08-01",32446.71,32446.71,32446.71,32446.71,2400],["2025-08-04",32357.57,32446.71,32179.29,32446.71,64800],["2025-08-05",32446.71,32446.71,32268.43,32313.0,9100],["2025-08-06",32535.85,32535.85,32268.43,32268.43,6200],["2025-08-07",32179.29,32491.28,32179.29,32268.43,1900],["2025-08-08",32179.29,32357.57,32179.29,32313.0,3300],["2025-08-11",32313.0,32446.71,32313.0,32446.71,600],["2025-08-12",32402.14,32402.14,32313.0,32313.0,14400],["2025-08-13",32313.0,32313.0,32313.0,32313.0,13000],["2025-08-14",32446.71,32446.71,32268.43,32313.0,7700],["2025-08-15",32357.57,32446.71,32313.0,32313.0,8300],["2025-08-18",32313.0,32446.71,32313.0,32446.71,12400],["2025-08-19",32313.0,32446.71,32268.43,32357.57,3000],["2025-08-20",32535.85,32535.85,32268.43,32268.43,7300],["2025-08-21",32491.28,32491.28,32268.43,32268.43,2100],["2025-08-22",32313.0,32313.0,32268.43,32313.0,25400],["2025-08-25",32313.0,32313.0,32313.0,32313.0,3100],["2025-08-26",32268.43,32313.0,32268.43,32268.43,6700],["2025-08-27",32268.43,32313.0,32268.43,32268.43,10000],["2025-08-28",32313.0,32313.0,32223.86,32268.43,17100],["2025-08-29",32223.86,32491.28,32090.15,32357.57,11500],["2025-09-03",32268.43,32357.57,32268.43,32268.43,24100],["2025-09-04",32268.43,32535.85,30485.65,32357.57,28500],["2025-09-05",32535.85,32624.99,32268.43,32268.43,11900],["2025-09-08",32491.28,32491.28,32268.43,32402.14,8900],["2025-09-09",32402.14,32446.71,32402.14,32446.71,6600],["2025-09-10",32535.85,32535.85,32446.71,32491.28,5300],["2025-09-11",32491.28,32624.99,32491.28,32624.99,8200],["2025-09-12",32714.13,32714.13,32535.85,32535.85,5900],["2025-09-15",32535.85,32580.42,32446.71,32535.85,3000],["2025-09-16",32535.85,33427.24,32535.85,32624.99,9700],["2025-09-17",32981.55,32981.55,32669.56,32714.13,8700],["2025-09-18",32714.13,32714.13,32535.85,32624.99,1200],["2025-09-19",32624.99,32669.56,32624.99,32624.99,1800],["2025-09-22",33694.66,33694.66,32580.42,32669.56,9300],["2025-09-23",32535.85,32580.42,32535.85,32580.42,800],["2025-09-24",32580.42,32714.13,32580.42,32714.13,4200],["2025-09-25",32714.13,32803.27,32714.13,32714.13,6600],["2025-09-26",32134.72,32714.13,32090.15,32535.85,5800],["2025-09-29",32535.85,32580.42,32268.43,32446.71,4000],["2025-09-30",32624.99,32803.27,32491.28,32491.28,7600],["2025-10-01",32353.8,32628.76,32078.84,32628.76,4400],["2025-10-02",32628.76,32628.76,32628.76,32628.76,700],["2025-10-03",32628.76,32628.76,32078.84,32078.84,167200],["2025-10-06",32170.49,32353.8,31895.53,31987.19,23700],["2025-10-07",32078.84,32078.84,32078.84,32078.84,10700],["2025-10-08",32078.84,32491.28,32078.84,32353.8,2100],["2025-10-09",32353.8,32491.28,32353.8,32353.8,4200],["2025-10-10",32353.8,32445.45,32353.8,32445.45,2500],["2025-10-13",32445.45,32445.45,31895.53,31895.53,9900],["2025-10-14",32445.45,32445.45,31712.22,32399.63,8200],["2025-10-15",32399.63,32399.63,32078.84,32399.63,1600],["2025-10-16",32078.84,32445.45,32078.84,32307.97,4100],["2025-10-17",32078.84,32353.8,32078.84,32170.49,2500],["2025-10-20",32216.32,32262.15,32078.84,32170.49,3300],["2025-10-21",32170.49,32170.49,31941.36,32078.84,2500],["2025-10-22",32078.84,32353.8,32033.01,32353.8,14300],["2025-10-23",32353.8,32353.8,32078.84,32078.84,2000],["2025-10-24",32078.84,32078.84,31987.19,32078.84,12800],["2025-10-27",32078.84,32262.15,32078.84,32262.15,11000],["2025-10-28",32262.15,32262.15,32078.84,32170.49,14500],["2025-10-29",32170.49,32170.49,31987.19,31987.19,6700],["2025-10-30",32078.84,32170.49,31895.53,32170.49,5800],["2025-10-31",32170.49,32170.49,32078.84,32078.84,6600],["2025-11-03",32078.84,32262.15,32078.84,32124.67,1900],["2025-11-04",31712.22,32078.84,31712.22,32078.84,4900],["2025-11-05",31620.57,32353.8,31620.57,32078.84,800],["2025-11-06",32078.84,32078.84,32078.84,32078.84,100],["2025-11-07",32078.84,32078.84,31987.19,31987.19,500],["2025-11-10",31987.19,32170.49,31803.88,31895.53,7100],["2025-11-11",31803.88,31803.88,31666.4,31712.22,18400],["2025-11-12",32628.76,32628.76,31712.22,32078.84,3300],["2025-11-13",31712.22,32078.84,31620.57,32078.84,1400],["2025-11-14",31712.22,32078.84,31712.22,32078.84,1700],["2025-11-17",32078.84,32078.84,32078.84,32078.84,2000],["2025-11-18",32124.67,32124.67,32078.84,32078.84,200],["2025-11-19",32078.84,32078.84,32078.84,32078.84,1800],["2025-11-20",32078.84,32078.84,32078.84,32078.84,4300],["2025-11-21",31895.53,31895.53,31895.53,31895.53,200],["2025-11-24",31895.53,31987.19,31895.53,31987.19,5600],["2025-11-25",31987.19,32033.01,31987.19,32033.01,900],["2025-11-26",32078.84,32078.84,31162.3,31162.3,2200],["2025-11-27",31712.22,31712.22,31162.3,31162.3,2000],["2025-11-28",31528.92,31987.19,31528.92,31987.19,200],["2025-12-01",31987.19,32078.84,31941.36,32033.01,4400],["2025-12-02",32033.01,32033.01,31803.88,31895.53,6800],["2025-12-03",32033.01,32033.01,31849.7,31849.7,7000],["2025-12-04",31712.22,32033.01,31712.22,31941.36,3600],["2025-12-05",31987.19,31987.19,31941.36,31987.19,10400],["2025-12-08",31895.53,31987.19,31895.53,31895.53,5700],["2025-12-09",31803.88,31803.88,31758.05,31803.88,18100],["2025-12-10",31620.57,31803.88,31620.57,31758.05,18400],["2025-12-11",31758.05,31895.53,31758.05,31895.53,3300],["2025-12-12",31712.22,31803.88,31712.22,31803.88,15000],["2025-12-15",31803.88,31803.88,31620.57,31712.22,4800],["2025-12-16",31574.74,31803.88,31528.92,31620.57,3300],["2025-12-17",31528.92,31620.57,31528.92,31620.57,6300],["2025-12-18",31528.92,31620.57,31483.09,31620.57,4600],["2025-12-19",31620.57,31620.57,31528.92,31620.57,3100],["2025-12-22",31620.57,31620.57,31528.92,31620.57,3800],["2025-12-23",31712.22,31712.22,31620.57,31620.57,1200],["2025-12-24",31620.57,31620.57,31620.57,31620.57,0],["2025-12-25",31437.26,31574.74,30245.76,31162.3,3700],["2025-12-26",31162.3,31620.57,31162.3,31162.3,6200],["2025-12-29",31162.3,31162.3,31162.3,31162.3,5400],["2025-12-30",31162.3,31620.57,31162.3,31620.57,2400],["2025-12-31",31208.13,31208.13,31208.13,31208.13,100],["2026-01-05",31345.61,31620.57,31345.61,31620.57,5100],["2026-01-06",31712.22,31712.22,31253.95,31620.57,15700],["2026-01-07",31712.22,31712.22,31345.61,31620.57,3800],["2026-01-08",31666.4,31666.4,31574.74,31620.57,1100],["2026-01-09",31712.22,31712.22,31666.4,31666.4,700],["2026-01-12",31712.22,31712.22,31620.57,31620.57,2000],["2026-01-13",31620.57,31620.57,31620.57,31620.57,1200],["2026-01-14",31620.57,31803.88,31528.92,31620.57,5900],["2026-01-15",31620.57,31620.57,31528.92,31528.92,2900],["2026-01-16",31666.4,31666.4,31253.95,31345.61,13700],["2026-01-19",31345.61,32628.76,31345.61,31620.57,14200],["2026-01-20",31345.61,31391.44,31253.95,31253.95,30300],["2026-01-21",31620.57,31666.4,31116.47,31162.3,17400],["2026-01-22",31528.92,31620.57,31208.13,31620.57,2500],["2026-01-23",31620.57,31620.57,31528.92,31528.92,3400],["2026-01-26",31620.57,31712.22,31528.92,31528.92,1800],["2026-01-27",31162.3,31620.57,31162.3,31620.57,1200],["2026-01-28",31849.7,31849.7,31620.57,31758.05,4900],["2026-01-29",31758.05,31758.05,31712.22,31712.22,5500],["2026-01-30",31712.22,31712.22,31666.4,31666.4,2700],["2026-02-02",31528.92,31758.05,31437.26,31758.05,7500],["2026-02-03",31620.57,31712.22,31620.57,31712.22,7100],["2026-02-04",31712.22,31803.88,31712.22,31803.88,3800],["2026-02-05",31803.88,31849.7,31803.88,31803.88,3100],["2026-02-06",31208.13,31895.53,31208.13,31895.53,4800],["2026-02-09",32078.84,32078.84,31849.7,31849.7,2700],["2026-02-10",31987.19,31987.19,31666.4,31895.53,1200],["2026-02-11",31620.57,32033.01,31620.57,31941.36,2600],["2026-02-12",31987.19,32033.01,31987.19,32033.01,2400],["2026-02-13",32078.84,32399.63,31987.19,32399.63,11100],["2026-02-23",32399.63,32537.11,32353.8,32445.45,8300],["2026-02-24",32445.45,32491.28,31803.88,32445.45,4300],["2026-02-25",32445.45,32537.11,32353.8,32445.45,5800],["2026-02-26",31879.55,32634.09,31879.55,32634.09,16200],["2026-02-27",32634.09,32634.09,32115.34,32539.77,8200],["2026-03-02",32917.05,32917.05,32068.18,32586.93,4200],["2026-03-03",33011.36,33011.36,32115.34,32492.61,1600],["2026-03-04",32822.73,32822.73,32068.18,32162.5,9500],["2026-03-05",32917.05,32917.05,32068.18,32822.73,33100],["2026-03-06",32869.89,32869.89,32728.41,32728.41,400],["2026-03-09",32728.41,32728.41,31785.23,32398.3,10000],["2026-03-10",32398.3,32492.61,32162.5,32492.61,3700],["2026-03-11",31690.91,32681.25,31690.91,32492.61,1100],["2026-03-12",32445.45,32492.61,32445.45,32492.61,3600],["2026-03-13",32492.61,32539.77,32351.14,32445.45,2700],["2026-03-16",32398.3,32492.61,32256.82,32492.61,8100],["2026-03-17",32492.61,32492.61,32256.82,32445.45,17400],["2026-03-18",32445.45,32539.77,32351.14,32539.77,9700],["2026-03-19",31738.07,32539.77,31738.07,32445.45,4000],["2026-03-20",32775.57,32775.57,32539.77,32539.77,1400],["2026-03-23",32539.77,32539.77,32068.18,32445.45,6000],["2026-03-24",32445.45,32492.61,31690.91,32492.61,10700],["2026-03-25",32492.61,32492.61,31785.23,32162.5,1700],["2026-03-26",32068.18,32398.3,32068.18,32398.3,3700],["2026-03-27",32445.45,32445.45,32115.34,32398.3,800],["2026-03-30",32539.77,32539.77,32162.5,32492.61,1200],["2026-03-31",32492.61,32492.61,32256.82,32351.14,5100],["2026-04-01",32351.14,32539.77,32351.14,32539.77,5200],["2026-04-02",32351.14,32539.77,32068.18,32539.77,8100],["2026-04-03",33011.36,33011.36,32351.14,32539.77,800],["2026-04-06",32539.77,33011.36,32445.45,32445.45,2400],["2026-04-07",32445.45,32445.45,32351.14,32351.14,4600],["2026-04-08",32351.14,32539.77,32303.98,32492.61,2300],["2026-04-09",32492.61,32492.61,32303.98,32492.61,2000],["2026-04-10",32445.45,32445.45,32445.45,32445.45,3100],["2026-04-13",32445.45,32445.45,32351.14,32398.3,3700],["2026-04-14",32539.77,32539.77,32256.82,32256.82,1000],["2026-04-15",32256.82,32539.77,32256.82,32445.45,3000],["2026-04-16",31643.75,32539.77,31643.75,32539.77,4100],["2026-04-17",32209.66,32445.45,32068.18,32398.3,3500],["2026-04-20",32398.3,32398.3,32162.5,32256.82,6600],["2026-04-21",32539.77,32539.77,32162.5,32256.82,4000],["2026-04-22",32256.82,32256.82,32162.5,32209.66,3900],["2026-04-23",32115.34,32256.82,32115.34,32256.82,4200],["2026-04-24",32162.5,32256.82,32162.5,32256.82,4000],["2026-04-28",32115.34,32539.77,31879.55,32492.61,2900],["2026-04-29",32492.61,32492.61,32068.18,32209.66,1800],["2026-05-04",32162.5,32351.14,31973.86,32256.82,2400],["2026-05-05",32917.05,32917.05,32115.34,32162.5,8600],["2026-05-06",32162.5,32162.5,32115.34,32115.34,3000],["2026-05-07",32115.34,32162.5,32115.34,32162.5,3300],["2026-05-08",32068.18,32068.18,31973.86,32068.18,6000],["2026-05-11",32068.18,32634.09,32068.18,32351.14,3500],["2026-05-12",32115.34,32115.34,32115.34,32115.34,3500],["2026-05-13",32068.18,32068.18,32068.18,32068.18,3400],["2026-05-14",32162.5,32162.5,32162.5,32162.5,300],["2026-05-15",32115.34,32115.34,32115.34,32115.34,100],["2026-05-18",32068.18,32351.14,31973.86,32303.98,3600],["2026-05-19",32256.82,32351.14,32162.5,32162.5,3300],["2026-05-20",32162.5,32162.5,32021.02,32021.02,10300],["2026-05-21",32068.18,32068.18,32068.18,32068.18,2000],["2026-05-22",32068.18,32068.18,31879.55,31879.55,2900],["2026-05-25",31879.55,32068.18,31879.55,32068.18,2500],["2026-05-26",32303.98,32303.98,31879.55,31926.7,3600],["2026-05-27",32068.18,32068.18,31690.91,32068.18,9600],["2026-05-28",32303.98,32303.98,32303.98,32303.98,100],["2026-05-29",32303.98,32398.3,32068.18,32068.18,1300],["2026-06-01",32068.18,32539.77,32068.18,32539.77,8200],["2026-06-02",32068.18,32539.77,32068.18,32539.77,4500],["2026-06-03",32068.18,33577.27,32068.18,33577.27,5900],["2026-06-04",32634.09,32634.09,32634.09,32634.09,400],["2026-06-05",33482.95,33482.95,32634.09,32634.09,1100],["2026-06-08",32351.14,33011.36,32351.14,32964.2,7500],["2026-06-09",33011.36,33105.68,32586.93,33105.68,5700],["2026-06-10",32068.18,33011.36,32068.18,33011.36,1900],["2026-06-11",32775.57,33011.36,32775.57,33011.36,2600],["2026-06-12",32162.5,33200.0,32162.5,33200.0,6100],["2026-06-15",33400.0,34000.0,33400.0,33650.0,6100],["2026-06-16",33650.0,33650.0,32600.0,32800.0,5300],["2026-06-17",33000.0,33500.0,32600.0,32800.0,10600],["2026-06-18",32700.0,32700.0,32700.0,32700.0,2700],["2026-06-19",32700.0,33000.0,32700.0,33000.0,400],["2026-06-22",33250.0,33300.0,33250.0,33300.0,300],["2026-06-23",33250.0,33300.0,33250.0,33300.0,200],["2026-06-24",33200.0,33400.0,33100.0,33400.0,800],["2026-06-25",33250.0,33350.0,33000.0,33250.0,2500],["2026-06-26",33250.0,33400.0,33000.0,33000.0,10500],["2026-06-29",33000.0,33000.0,33000.0,33000.0,3200],["2026-06-30",33000.0,33000.0,32900.0,32900.0,4800],["2026-07-01",32850.0,32900.0,32850.0,32900.0,2700],["2026-07-02",33000.0,33000.0,32750.0,32900.0,12600],["2026-07-03",32800.0,32800.0,32700.0,32700.0,7300],["2026-07-06",32900.0,32900.0,32700.0,32700.0,1100],["2026-07-07",32550.0,32550.0,32550.0,32550.0,4500],["2026-07-08",32900.0,32900.0,32500.0,32650.0,16800],["2026-07-09",32650.0,32900.0,32500.0,32500.0,2100],["2026-07-10",32800.0,32900.0,32800.0,32900.0,300],["2026-07-13",32850.0,32850.0,32500.0,32850.0,2700],["2026-07-14",32600.0,32600.0,32500.0,32500.0,200],["2026-07-15",32500.0,32700.0,32500.0,32600.0,1100],["2026-07-16",32300.0,32300.0,32300.0,32300.0,500],["2026-07-17",32500.0,32500.0,32000.0,32500.0,3200],["2026-07-20",32900.0,32900.0,30350.0,32500.0,3500],["2026-07-21",32000.0,32200.0,32000.0,32000.0,2900],["2026-07-22",32050.0,32050.0,32050.0,32050.0,100],["2026-07-23",32000.0,32000.0,30700.0,31200.0,3700],["2026-07-24",32550.0,32550.0,32550.0,32550.0,200],["2026-07-27",32550.0,32550.0,31900.0,31900.0,2600],["2026-07-28",32400.0,32400.0,32100.0,32100.0,2800],["2026-07-29",32050.0,32100.0,31500.0,31500.0,800],["2026-07-30",31500.0,31500.0,31500.0,31500.0,5000],["2026-07-31",31500.0,31500.0,29800.0,30000.0,41900],["2026-08-03",30050.0,31100.0,30050.0,31100.0,8100],["2026-08-04",30950.0,30950.0,30350.0,30500.0,2200],["2026-08-05",30700.0,31000.0,30300.0,31000.0,3300],["2026-08-06",30600.0,31000.0,30600.0,31000.0,2100],["2026-08-07",31000.0,31000.0,30450.0,30800.0,4800],["2026-08-10",30950.0,30950.0,30700.0,30850.0,54700],["2026-08-11",30800.0,30850.0,30550.0,30850.0,9300],["2026-08-12",30800.0,31000.0,30800.0,31000.0,8400],["2026-08-13",31000.0,31250.0,30700.0,31250.0,7300],["2026-08-14",31200.0,31200.0,30900.0,31000.0,4000],["2026-08-17",31000.0,31000.0,30950.0,30950.0,3400],["2026-08-18",30400.0,31000.0,29800.0,30900.0,3800],["2026-08-19",30150.0,31100.0,30150.0,31000.0,2800],["2026-08-20",31000.0,31000.0,30700.0,31000.0,1800],["2026-08-21",32000.0,32000.0,30300.0,31500.0,600],["2026-08-24",31400.0,31500.0,31400.0,31500.0,700],["2026-08-25",31250.0,31600.0,31250.0,31550.0,6700],["2026-08-26",31400.0,31600.0,31400.0,31600.0,2900],["2026-08-27",31600.0,32000.0,31100.0,32000.0,1000],["2026-08-28",30400.0,31500.0,30400.0,31500.0,6400],["2026-09-03",31200.0,31400.0,31150.0,31150.0,1000],["2026-09-04",31150.0,31500.0,31100.0,31100.0,2000],["2026-09-07",31500.0,31500.0,31450.0,31450.0,600],["2026-09-08",31200.0,31500.0,31200.0,31300.0,4200],["2026-09-09",31000.0,31000.0,31000.0,31000.0,200],["2026-09-10",31500.0,31500.0,31000.0,31000.0,1100],["2026-09-11",31000.0,31000.0,31000.0,31000.0,300],["2026-09-14",31000.0,31100.0,30500.0,31000.0,900],["2026-09-15",31000.0,31000.0,31000.0,31000.0,4300],["2026-09-16",31500.0,31500.0,31500.0,31500.0,200],["2026-09-17",31500.0,31500.0,31450.0,31450.0,4300],["2026-09-18",31500.0,31500.0,31450.0,31500.0,1100],["2026-09-21",31000.0,31200.0,31000.0,31200.0,1100],["2026-09-22",31200.0,31500.0,31000.0,31400.0,4100],["2026-09-23",31500.0,31600.0,31300.0,31500.0,6300],["2026-09-24",31500.0,31500.0,31500.0,31500.0,1200],["2026-09-25",31000.0,31500.0,30500.0,31400.0,3800],["2026-09-28",31200.0,31500.0,31100.0,31500.0,2400],["2026-09-29",31150.0,31150.0,31150.0,31150.0,300],["2026-09-30",31000.0,31050.0,31000.0,31050.0,800],["2026-10-01",31050.0,31500.0,31050.0,31300.0,3800],["2026-10-02",31000.0,31400.0,31000.0,31150.0,2500],["2026-10-05",31000.0,31500.0,31000.0,31500.0,1400],["2026-10-06",32000.0,32000.0,31700.0,31700.0,300],["2026-10-07",31000.0,31500.0,31000.0,31450.0,900],["2026-10-08",30600.0,31000.0,30600.0,30900.0,1600],["2026-10-09",31000.0,31100.0,30700.0,30700.0,2200],["2026-10-12",30700.0,31000.0,30700.0,30900.0,5800]]}