{"sym":"SLS","index":false,"bars":[["2012-10-16",4440.61,5429.65,4440.61,5429.65,8100],["2012-10-17",5429.65,5429.65,5429.65,5429.65,0],["2012-10-18",5792.97,5792.97,5792.97,5792.97,1400],["2012-10-19",6196.67,6196.67,6196.67,6196.67,2400],["2012-10-22",6620.54,6620.54,6459.07,6620.54,6800],["2012-10-23",6176.48,6176.48,6176.48,6176.48,3200],["2012-10-24",5792.97,5792.97,5792.97,5792.97,600],["2012-10-25",5449.84,5449.84,5409.47,5409.47,2300],["2012-10-26",5550.76,5550.76,5409.47,5409.47,200],["2012-10-29",5409.47,5409.47,5409.47,5409.47,0],["2012-10-30",5409.47,5409.47,5409.47,5409.47,0],["2012-10-31",5409.47,5409.47,5409.47,5409.47,0],["2012-11-01",5409.47,5409.47,5409.47,5409.47,0],["2012-11-02",5046.15,5046.15,5046.15,5046.15,100],["2012-11-05",4723.19,4723.19,4723.19,4723.19,100],["2012-11-06",4824.11,4824.11,4824.11,4824.11,100],["2012-11-07",4824.11,4824.11,4824.11,4824.11,0],["2012-11-08",4824.11,4824.11,4824.11,4824.11,0],["2012-11-09",5126.88,5126.88,5126.88,5126.88,100],["2012-11-12",5470.02,5470.02,5470.02,5470.02,100],["2012-11-13",5833.34,5833.34,5833.34,5833.34,100],["2012-11-14",5833.34,6156.3,5833.34,6156.3,200],["2012-11-15",6156.3,6156.3,6156.3,6156.3,0],["2012-11-16",6156.3,6156.3,6156.3,6156.3,0],["2012-11-19",6156.3,6156.3,6156.3,6156.3,0],["2012-11-20",6156.3,6156.3,6156.3,6156.3,0],["2012-11-21",6156.3,6156.3,6156.3,6156.3,0],["2012-11-22",6156.3,6156.3,6156.3,6156.3,0],["2012-11-23",6156.3,6156.3,6156.3,6156.3,0],["2012-11-26",6156.3,6156.3,6156.3,6156.3,0],["2012-11-27",6156.3,6156.3,6156.3,6156.3,0],["2012-11-28",6156.3,6156.3,6156.3,6156.3,0],["2012-11-29",5732.42,5732.42,5732.42,5732.42,100],["2012-11-30",5348.91,5348.91,5348.91,5348.91,300],["2012-12-03",5348.91,5348.91,5348.91,5348.91,0],["2012-12-04",5348.91,5348.91,5348.91,5348.91,0],["2012-12-05",5705.51,5705.51,5705.51,5705.51,100],["2012-12-06",5705.51,5705.51,5705.51,5705.51,0],["2012-12-07",5705.51,5705.51,5705.51,5705.51,0],["2012-12-10",5705.51,5705.51,5705.51,5705.51,0],["2012-12-11",5705.51,5705.51,5705.51,5705.51,0],["2012-12-12",5705.51,5705.51,5705.51,5705.51,0],["2012-12-13",5705.51,5705.51,5705.51,5705.51,0],["2012-12-14",5705.51,5705.51,5705.51,5705.51,0],["2012-12-17",5705.51,5705.51,5705.51,5705.51,0],["2012-12-18",5705.51,5705.51,5705.51,5705.51,0],["2012-12-19",5306.96,5306.96,5306.96,5306.96,200],["2012-12-20",5663.56,5663.56,5663.56,5663.56,100],["2012-12-21",5663.56,5663.56,5663.56,5663.56,0],["2012-12-24",5663.56,5663.56,5663.56,5663.56,0],["2012-12-25",5663.56,5663.56,5663.56,5663.56,0],["2012-12-26",5663.56,5663.56,5663.56,5663.56,0],["2012-12-27",5663.56,5663.56,5663.56,5663.56,0],["2012-12-28",5663.56,5663.56,5663.56,5663.56,0],["2013-01-02",5663.56,5663.56,5663.56,5663.56,0],["2013-01-03",5663.56,5663.56,5663.56,5663.56,0],["2013-01-04",5663.56,5663.56,5663.56,5663.56,0],["2013-01-07",5663.56,5663.56,5663.56,5663.56,0],["2013-01-08",5663.56,5663.56,5663.56,5663.56,0],["2013-01-09",5663.56,5663.56,5663.56,5663.56,0],["2013-01-10",5663.56,5663.56,5663.56,5663.56,0],["2013-01-11",5663.56,5663.56,5663.56,5663.56,0],["2013-01-14",5663.56,5663.56,5663.56,5663.56,0],["2013-01-15",5663.56,5663.56,5663.56,5663.56,0],["2013-01-16",5663.56,5663.56,5663.56,5663.56,0],["2013-01-17",5663.56,5663.56,5663.56,5663.56,0],["2013-01-18",5663.56,5663.56,5663.56,5663.56,0],["2013-01-21",5097.2,5097.2,5097.2,5097.2,1000],["2013-01-22",5097.2,5097.2,5097.2,5097.2,0],["2013-01-23",5097.2,5097.2,5097.2,5097.2,0],["2013-01-24",5097.2,5097.2,5097.2,5097.2,0],["2013-01-25",5097.2,5097.2,5097.2,5097.2,0],["2013-01-28",5097.2,5097.2,5097.2,5097.2,0],["2013-01-29",5097.2,5097.2,5097.2,5097.2,0],["2013-01-30",4614.75,4614.75,4614.75,4614.75,1500],["2013-01-31",4614.75,4614.75,4614.75,4614.75,0],["2013-02-01",4614.75,4614.75,4614.75,4614.75,0],["2013-02-04",4614.75,4614.75,4614.75,4614.75,1000],["2013-02-05",4614.75,4614.75,4614.75,4614.75,0],["2013-02-06",4614.75,4614.75,4614.75,4614.75,0],["2013-02-07",4614.75,4614.75,4614.75,4614.75,0],["2013-02-08",4614.75,4614.75,4614.75,4614.75,0],["2013-02-18",4635.73,4635.73,4635.73,4635.73,100],["2013-02-19",4824.51,4824.51,4824.51,4824.51,300],["2013-02-20",4824.51,4824.51,4824.51,4824.51,0],["2013-02-21",4824.51,4824.51,4824.51,4824.51,0],["2013-02-22",4824.51,4824.51,4824.51,4824.51,100],["2013-02-25",4824.51,4824.51,4824.51,4824.51,0],["2013-02-26",4824.51,4824.51,4824.51,4824.51,0],["2013-02-27",4824.51,4824.51,4824.51,4824.51,0],["2013-02-28",4614.75,4614.75,4614.75,4614.75,500],["2013-03-01",4992.32,5076.22,4992.32,5076.22,900],["2013-03-04",5453.79,5453.79,5453.79,5453.79,500],["2013-03-05",5453.79,5453.79,5453.79,5453.79,0],["2013-03-06",5453.79,5453.79,5453.79,5453.79,0],["2013-03-07",5453.79,5453.79,5453.79,5453.79,0],["2013-03-08",5453.79,5453.79,5453.79,5453.79,0],["2013-03-11",5453.79,5453.79,5453.79,5453.79,0],["2013-03-12",5453.79,5453.79,5453.79,5453.79,0],["2013-03-13",5453.79,5453.79,5453.79,5453.79,0],["2013-03-14",5453.79,5453.79,5453.79,5453.79,0],["2013-03-15",5453.79,5453.79,5453.79,5453.79,0],["2013-03-18",5055.25,5055.25,5034.27,5034.27,3000],["2013-03-19",5034.27,5034.27,5034.27,5034.27,0],["2013-03-20",5013.3,5013.3,5013.3,5013.3,200],["2013-03-21",5013.3,5013.3,5013.3,5013.3,0],["2013-03-22",4824.51,4824.51,4824.51,4824.51,1000],["2013-03-25",4824.51,4824.51,4824.51,4824.51,0],["2013-03-26",5244.03,5306.96,5244.03,5285.99,1900],["2013-03-27",5285.99,5285.99,5285.99,5285.99,0],["2013-03-28",5285.99,5285.99,5285.99,5285.99,0],["2013-03-29",5663.56,5663.56,5663.56,5663.56,200],["2013-04-01",5348.91,5348.91,5348.91,5348.91,1000],["2013-04-02",5348.91,5348.91,5348.91,5348.91,200],["2013-04-03",5348.91,5348.91,5348.91,5348.91,0],["2013-04-04",5348.91,5348.91,5348.91,5348.91,0],["2013-04-05",5348.91,5348.91,5348.91,5348.91,0],["2013-04-08",5453.79,5453.79,5348.91,5348.91,1700],["2013-04-09",5348.91,5348.91,5348.91,5348.91,800],["2013-04-10",5348.91,5348.91,5348.91,5348.91,0],["2013-04-11",5348.91,5348.91,5348.91,5348.91,80],["2013-04-12",5453.79,5453.79,5244.03,5244.03,1800],["2013-04-15",5244.03,5244.03,5244.03,5244.03,0],["2013-04-16",5244.03,5244.03,5244.03,5244.03,0],["2013-04-17",5244.03,5244.03,5244.03,5244.03,0],["2013-04-18",5244.03,5244.03,5244.03,5244.03,0],["2013-04-22",5705.51,5705.51,5705.51,5705.51,100],["2013-04-23",5265.01,5265.01,5265.01,5265.01,200],["2013-04-24",5705.51,5705.51,5705.51,5705.51,100],["2013-04-25",5705.51,5705.51,5705.51,5705.51,0],["2013-04-26",5453.79,5453.79,5453.79,5453.79,100],["2013-05-02",5453.79,5453.79,5453.79,5453.79,2000],["2013-05-03",5453.79,5453.79,5453.79,5453.79,0],["2013-05-06",5684.53,5705.51,5684.53,5705.51,3700],["2013-05-07",5705.51,5705.51,5705.51,5705.51,0],["2013-05-08",5705.51,5705.51,5705.51,5705.51,0],["2013-05-09",5705.51,5705.51,5705.51,5705.51,0],["2013-05-10",5705.51,5705.51,5705.51,5705.51,0],["2013-05-13",5705.51,5705.51,5705.51,5705.51,0],["2013-05-14",5705.51,5705.51,5705.51,5705.51,0],["2013-05-15",5348.91,5348.91,5348.91,5348.91,200],["2013-05-16",5348.91,5348.91,5348.91,5348.91,0],["2013-05-17",5348.91,5348.91,5348.91,5348.91,0],["2013-05-20",5348.91,5348.91,5348.91,5348.91,0],["2013-05-21",5348.91,5348.91,5348.91,5348.91,0],["2013-05-22",5348.91,5348.91,5348.91,5348.91,0],["2013-05-23",5348.91,5348.91,5348.91,5348.91,0],["2013-05-24",5348.91,5348.91,5348.91,5348.91,0],["2013-05-27",5348.91,5348.91,5348.91,5348.91,0],["2013-05-28",5348.91,5348.91,5348.91,5348.91,0],["2013-05-29",5348.91,5348.91,5348.91,5348.91,0],["2013-05-30",5348.91,5348.91,5348.91,5348.91,0],["2013-05-31",5348.91,5348.91,5348.91,5348.91,0],["2013-06-03",5348.91,5348.91,5348.91,5348.91,0],["2013-06-04",5348.91,5348.91,5348.91,5348.91,0],["2013-06-05",5348.91,5348.91,5348.91,5348.91,0],["2013-06-06",5348.91,5348.91,5348.91,5348.91,0],["2013-06-07",5348.91,5348.91,5348.91,5348.91,0],["2013-06-10",5348.91,5348.91,5348.91,5348.91,0],["2013-06-11",5348.91,5348.91,5348.91,5348.91,0],["2013-06-12",5348.91,5348.91,5348.91,5348.91,0],["2013-06-13",5348.91,5348.91,5348.91,5348.91,0],["2013-06-14",5453.79,5453.79,5453.79,5453.79,100],["2013-06-17",5453.79,5453.79,5453.79,5453.79,0],["2013-06-18",5663.56,5705.51,5663.56,5705.51,900],["2013-06-19",5705.51,5705.51,5705.51,5705.51,0],["2013-06-20",5705.51,5705.51,5705.51,5705.51,0],["2013-06-21",5705.51,5705.51,5705.51,5705.51,60],["2013-06-24",5705.51,5705.51,5705.51,5705.51,0],["2013-06-25",5705.51,5705.51,5705.51,5705.51,800],["2013-06-26",5705.51,5705.51,5705.51,5705.51,0],["2013-06-27",5705.51,5705.51,5705.51,5705.51,0],["2013-06-28",5705.51,5705.51,5705.51,5705.51,0],["2013-07-01",5705.51,5705.51,5705.51,5705.51,0],["2013-07-02",5705.51,5705.51,5705.51,5705.51,0],["2013-07-03",5705.51,5705.51,5705.51,5705.51,0],["2013-07-04",5705.51,5705.51,5705.51,5705.51,0],["2013-07-05",5705.51,5705.51,5705.51,5705.51,0],["2013-07-08",5705.51,5705.51,5705.51,5705.51,0],["2013-07-09",5705.51,5705.51,5705.51,5705.51,0],["2013-07-10",5705.51,5705.51,5705.51,5705.51,0],["2013-07-11",5705.51,5705.51,5705.51,5705.51,0],["2013-07-12",5705.51,5705.51,5705.51,5705.51,0],["2013-07-15",5705.51,5705.51,5705.51,5705.51,0],["2013-07-16",5705.51,5705.51,5705.51,5705.51,0],["2013-07-17",5705.51,5705.51,5705.51,5705.51,0],["2013-07-18",5705.51,5705.51,5705.51,5705.51,0],["2013-07-19",5705.51,5705.51,5705.51,5705.51,0],["2013-07-22",5705.51,5705.51,5705.51,5705.51,0],["2013-07-23",5705.51,5705.51,5705.51,5705.51,0],["2013-07-24",5705.51,5705.51,5705.51,5705.51,0],["2013-07-25",6238.32,6238.32,6238.32,6238.32,100],["2013-07-26",6238.32,6238.32,6238.32,6238.32,0],["2013-07-29",6238.32,6238.32,6238.32,6238.32,0],["2013-07-30",5994.11,5994.11,5994.11,5994.11,100],["2013-07-31",5394.7,5394.7,5394.7,5394.7,1300],["2013-08-01",5394.7,5394.7,5394.7,5394.7,0],["2013-08-02",5394.7,5394.7,5394.7,5394.7,0],["2013-08-05",5394.7,5394.7,5394.7,5394.7,0],["2013-08-06",5394.7,5394.7,5394.7,5394.7,0],["2013-08-07",5017.3,5883.11,4995.09,5883.11,1200],["2013-08-08",5767.76,5767.76,5767.76,5767.76,500],["2013-08-09",5767.76,5767.76,5767.76,5767.76,0],["2013-08-12",5767.76,5767.76,5767.76,5767.76,0],["2013-08-13",6113.82,6113.82,6113.82,6113.82,100],["2013-08-14",6113.82,6113.82,6113.82,6113.82,1500],["2013-08-15",6113.82,6113.82,6113.82,6113.82,0],["2013-08-16",6113.82,6113.82,6113.82,6113.82,0],["2013-08-19",5998.47,6113.82,5998.47,6113.82,1100],["2013-08-20",6229.18,6229.18,6229.18,6229.18,1000],["2013-08-21",6229.18,6229.18,6229.18,6229.18,0],["2013-08-22",6229.18,6229.18,6229.18,6229.18,6500],["2013-08-23",6229.18,6229.18,6229.18,6229.18,0],["2013-08-26",6229.18,6229.18,6229.18,6229.18,100],["2013-08-27",6829.03,6829.03,6344.53,6782.88,1600],["2013-08-28",6782.88,6782.88,6782.88,6782.88,0],["2013-08-29",6782.88,6782.88,6782.88,6782.88,0],["2013-08-30",6782.88,6782.88,6782.88,6782.88,0],["2013-09-03",6782.88,6782.88,6782.88,6782.88,0],["2013-09-04",6690.6,6690.6,6690.6,6690.6,200],["2013-09-05",6690.6,6690.6,6690.6,6690.6,200],["2013-09-06",6690.6,6690.6,6690.6,6690.6,0],["2013-09-09",6690.6,6690.6,6690.6,6690.6,0],["2013-09-10",6690.6,6690.6,6690.6,6690.6,0],["2013-09-11",6690.6,6690.6,6690.6,6690.6,0],["2013-09-12",6690.6,6690.6,6690.6,6690.6,0],["2013-09-13",6690.6,6690.6,6690.6,6690.6,0],["2013-09-16",6021.54,6459.89,6021.54,6459.89,1100],["2013-09-17",6459.89,6459.89,6459.89,6459.89,0],["2013-09-18",6459.89,6459.89,6459.89,6459.89,0],["2013-09-19",6459.89,6459.89,6459.89,6459.89,0],["2013-09-20",5883.11,5883.11,5813.9,5813.9,3000],["2013-09-23",5813.9,5813.9,5813.9,5813.9,0],["2013-09-24",5767.76,5767.76,5537.05,5767.76,5300],["2013-09-25",5537.05,5652.4,5537.05,5652.4,1000],["2013-09-26",5652.4,5652.4,5652.4,5652.4,0],["2013-09-27",5121.77,5214.05,5121.77,5214.05,1300],["2013-09-30",5214.05,5214.05,5214.05,5214.05,0],["2013-10-01",5214.05,5214.05,5214.05,5214.05,0],["2013-10-02",5214.05,5214.05,5214.05,5214.05,0],["2013-10-03",5214.05,5214.05,5214.05,5214.05,0],["2013-10-04",5583.19,5652.4,5583.19,5652.4,2000],["2013-10-07",6206.11,6206.11,5883.11,6136.89,84800],["2013-10-08",6459.89,6459.89,6275.32,6275.32,161900],["2013-10-09",6459.89,6482.96,6344.53,6344.53,220900],["2013-10-10",6344.53,6344.53,6344.53,6344.53,0],["2013-10-11",6344.53,6921.31,6344.53,6459.89,23200],["2013-10-14",5998.47,5998.47,5998.47,5998.47,600],["2013-10-15",5998.47,5998.47,5998.47,5998.47,0],["2013-10-16",6021.54,6021.54,5998.47,5998.47,2060],["2013-10-17",5998.47,5998.47,5998.47,5998.47,0],["2013-10-18",6229.18,6229.18,6183.04,6229.18,25900],["2013-10-21",6229.18,6229.18,6183.04,6206.11,12300],["2013-10-22",6113.82,6113.82,5606.26,6113.82,20500],["2013-10-23",5537.05,6113.82,5537.05,6113.82,5500],["2013-10-24",5998.47,6321.46,5767.76,5998.47,10200],["2013-10-25",5998.47,6090.75,5998.47,6090.75,4300],["2013-10-28",6090.75,6183.04,5998.47,6183.04,3200],["2013-10-29",5998.47,6159.97,5998.47,6159.97,6000],["2013-10-30",6113.82,6206.11,6113.82,6206.11,2400],["2013-10-31",6113.82,6321.46,6113.82,6321.46,6900],["2013-11-01",6321.46,6367.6,6321.46,6367.6,9300],["2013-11-04",6367.6,6921.31,6367.6,6667.53,6700],["2013-11-05",6575.24,6575.24,6506.03,6552.17,5500],["2013-11-06",6552.17,6644.46,6482.96,6482.96,8600],["2013-11-07",6482.96,6690.6,6482.96,6598.32,11100],["2013-11-08",6690.6,7198.16,6598.32,7198.16,9700],["2013-11-11",6921.31,7152.02,6829.03,6967.45,8500],["2013-11-12",6824.28,7110.62,6752.7,7110.62,950],["2013-11-13",6848.15,6991.31,6704.98,6848.15,1700],["2013-11-14",6561.81,6800.42,6394.78,6776.56,2850],["2013-11-15",6585.67,6728.84,6585.67,6633.4,500],["2013-11-18",6681.12,6681.12,6681.12,6681.12,3800],["2013-11-19",6800.42,6800.42,6800.42,6800.42,300],["2013-11-20",6800.42,6800.42,6800.42,6800.42,0],["2013-11-21",6681.12,6800.42,6442.51,6776.56,12800],["2013-11-22",6108.45,6776.56,6108.45,6776.56,1200],["2013-11-25",6776.56,6895.87,6776.56,6776.56,7600],["2013-11-26",6895.87,6919.73,6776.56,6872.01,12100],["2013-11-27",6752.7,6776.56,6752.7,6752.7,1100],["2013-11-28",6752.7,6824.28,6752.7,6752.7,5200],["2013-11-29",6800.42,6824.28,6800.42,6824.28,9100],["2013-12-02",6848.15,6919.73,6848.15,6895.87,22000],["2013-12-03",6919.73,6919.73,6895.87,6895.87,3300],["2013-12-04",6895.87,6895.87,6895.87,6895.87,400],["2013-12-05",6895.87,6895.87,6824.28,6824.28,2600],["2013-12-06",6824.28,6824.28,6800.42,6800.42,6400],["2013-12-09",6800.42,6800.42,6442.51,6442.51,43200],["2013-12-10",6681.12,6681.12,6442.51,6657.26,500],["2013-12-11",6657.26,6657.26,6561.81,6657.26,3900],["2013-12-12",6537.95,6537.95,6537.95,6537.95,600],["2013-12-13",6490.23,6490.23,6490.23,6490.23,100],["2013-12-16",6323.2,6394.78,6323.2,6370.92,2200],["2013-12-17",6370.92,6442.51,6370.92,6442.51,5800],["2013-12-18",6872.01,6872.01,6537.95,6537.95,700],["2013-12-19",6561.81,6561.81,6561.81,6561.81,300],["2013-12-20",6561.81,6561.81,6561.81,6561.81,0],["2013-12-23",6657.26,6657.26,6323.2,6347.06,22500],["2013-12-24",6347.06,6681.12,6347.06,6347.06,53100],["2013-12-25",6299.34,6299.34,6227.76,6251.62,13200],["2013-12-26",6275.48,6275.48,6108.45,6108.45,20200],["2013-12-27",6060.73,6060.73,5965.28,6013.01,30100],["2013-12-30",5965.28,5965.28,5869.84,5869.84,84900],["2013-12-31",5869.84,6442.51,5869.84,6394.78,56200],["2014-01-02",6442.51,6442.51,6442.51,6442.51,1000],["2014-01-03",6275.48,6442.51,6275.48,6442.51,6200],["2014-01-06",6203.9,6418.65,6203.9,6370.92,4700],["2014-01-07",6442.51,6681.12,6347.06,6442.51,2700],["2014-01-08",6442.51,6442.51,6442.51,6442.51,0],["2014-01-09",6418.65,6418.65,6323.2,6394.78,5100],["2014-01-10",6442.51,6442.51,6323.2,6394.78,2500],["2014-01-13",6394.78,6394.78,6275.48,6323.2,9800],["2014-01-14",6394.78,6848.15,6370.92,6848.15,19500],["2014-01-15",7039.04,7039.04,7039.04,7039.04,100],["2014-01-16",6466.37,6800.42,6466.37,6800.42,4800],["2014-01-17",6561.81,6561.81,6561.81,6561.81,100],["2014-01-20",6442.51,6537.95,6418.65,6442.51,10200],["2014-01-21",6394.78,6490.23,6370.92,6490.23,9000],["2014-01-22",6561.81,6776.56,6561.81,6776.56,1516],["2014-01-23",6442.51,6657.26,6442.51,6657.26,320],["2014-01-24",6514.09,6919.73,6490.23,6919.73,9980],["2014-01-27",7396.95,7396.95,6800.42,7373.09,4700],["2014-02-06",7229.92,7396.95,6919.73,7039.04,4900],["2014-02-07",7039.04,7110.62,6824.28,7110.62,700],["2014-02-10",6800.42,7182.2,6609.53,6704.98,3900],["2014-02-11",6704.98,6824.28,6609.53,6609.53,15900],["2014-02-12",6657.26,6681.12,6633.4,6657.26,17920],["2014-02-13",6895.87,6895.87,6633.4,6657.26,22200],["2014-02-14",7110.62,7110.62,6609.53,6800.42,7600],["2014-02-17",7039.04,7039.04,6681.12,6776.56,9300],["2014-02-18",6919.73,6919.73,6681.12,6872.01,800],["2014-02-19",6681.12,6848.15,6681.12,6800.42,17100],["2014-02-20",6800.42,6800.42,6442.51,6752.7,19800],["2014-02-21",6752.7,6752.7,6752.7,6752.7,0],["2014-02-24",6919.73,6919.73,6633.4,6800.42,3400],["2014-02-25",6442.51,6800.42,6442.51,6800.42,700],["2014-02-26",6537.95,6752.7,6514.09,6752.7,2800],["2014-02-27",6442.51,6728.84,6442.51,6681.12,8000],["2014-02-28",6681.12,7039.04,6681.12,7015.17,3600],["2014-03-03",6681.12,6681.12,6561.81,6633.4,15700],["2014-03-04",6537.95,6776.56,6537.95,6776.56,3200],["2014-03-05",6585.67,6752.7,6585.67,6752.7,1800],["2014-03-06",6776.56,6848.15,6681.12,6681.12,6300],["2014-03-07",6681.12,6681.12,6585.67,6657.26,4200],["2014-03-10",6490.23,6514.09,6490.23,6514.09,7300],["2014-03-11",6490.23,6728.84,6490.23,6681.12,4200],["2014-03-12",6585.67,6681.12,6585.67,6657.26,3700],["2014-03-13",6704.98,6704.98,6585.67,6633.4,4800],["2014-03-14",6657.26,6657.26,6585.67,6657.26,5800],["2014-03-17",6657.26,6657.26,6657.26,6657.26,10400],["2014-03-18",6633.4,7039.04,6609.53,7039.04,7900],["2014-03-19",7015.17,7015.17,6633.4,6872.01,3100],["2014-03-20",7015.17,7015.17,6681.12,6848.15,14500],["2014-03-21",6490.23,6895.87,6490.23,6895.87,2100],["2014-03-24",6895.87,6991.31,6895.87,6991.31,700],["2014-03-25",6991.31,6991.31,6752.7,6776.56,16400],["2014-03-26",6728.84,6800.42,6704.98,6800.42,17030],["2014-03-27",7015.17,7015.17,6633.4,6991.31,1100],["2014-03-28",6681.12,6872.01,6681.12,6872.01,1200],["2014-03-31",6872.01,6872.01,6800.42,6848.15,7400],["2014-04-01",6848.15,6848.15,6848.15,6848.15,2200],["2014-04-02",6681.12,6776.56,6681.12,6776.56,600],["2014-04-03",6537.95,6824.28,6537.95,6776.56,2400],["2014-04-04",6824.28,7015.17,6824.28,6967.45,1400],["2014-04-07",6848.15,6895.87,6800.42,6895.87,300],["2014-04-08",6824.28,6848.15,6776.56,6848.15,610],["2014-04-10",6991.31,6991.31,6991.31,6991.31,100],["2014-04-11",6561.81,6895.87,6561.81,6895.87,5100],["2014-04-14",6895.87,6895.87,6895.87,6895.87,0],["2014-04-15",6991.31,6991.31,6991.31,6991.31,900],["2014-04-16",6681.12,6872.01,6466.37,6657.26,11400],["2014-04-17",6728.84,6728.84,6728.84,6728.84,300],["2014-04-18",6728.84,6728.84,6728.84,6728.84,200],["2014-04-21",6490.23,6657.26,6490.23,6657.26,1800],["2014-04-22",6108.45,6108.45,6108.45,6108.45,700],["2014-04-23",6657.26,6657.26,6585.67,6585.67,244],["2014-04-24",6442.51,6704.98,6442.51,6704.98,1400],["2014-04-25",6776.56,6776.56,6776.56,6776.56,600],["2014-04-28",6800.42,6800.42,6800.42,6800.42,200],["2014-04-29",6537.95,6919.73,6514.09,6919.73,3100],["2014-05-05",6585.67,6704.98,6585.67,6704.98,2000],["2014-05-06",6704.98,6704.98,6704.98,6704.98,0],["2014-05-07",6704.98,6704.98,6704.98,6704.98,156],["2014-05-08",6203.9,6681.12,6203.9,6609.53,510],["2014-05-09",6609.53,6609.53,6609.53,6609.53,0],["2014-05-12",6609.53,6609.53,6609.53,6609.53,0],["2014-05-13",6227.76,6633.4,6227.76,6633.4,3400],["2014-05-14",6633.4,6681.12,6442.51,6681.12,4900],["2014-05-15",6681.12,6681.12,6681.12,6681.12,0],["2014-05-16",6681.12,6681.12,6561.81,6633.4,1500],["2014-05-19",6609.53,6609.53,6609.53,6609.53,1400],["2014-05-20",6609.53,6609.53,6609.53,6609.53,2370],["2014-05-21",6681.12,6800.42,6681.12,6800.42,4000],["2014-05-22",7323.53,7323.53,7323.53,7323.53,114],["2014-05-23",7271.22,7271.22,6931.2,7245.07,800],["2014-05-26",6800.42,6800.42,6800.42,6800.42,100],["2014-05-27",6669.65,7166.6,6643.49,7166.6,6200],["2014-05-28",6565.02,6931.2,6565.02,6931.2,400],["2014-05-29",6617.34,6669.65,6617.34,6617.34,4000],["2014-05-30",6748.11,7245.07,6617.34,7192.76,6400],["2014-06-02",7192.76,7192.76,6931.2,7192.76,4900],["2014-06-03",7192.76,7192.76,7192.76,7192.76,0],["2014-06-04",6931.2,7061.98,6826.58,7061.98,3700],["2014-06-05",6826.58,7009.67,6826.58,7009.67,2600],["2014-06-06",7009.67,7009.67,7009.67,7009.67,0],["2014-06-09",6905.05,7009.67,6852.73,6852.73,4000],["2014-06-10",7114.29,7114.29,7114.29,7114.29,100],["2014-06-11",7114.29,7114.29,7114.29,7114.29,0],["2014-06-12",6931.2,6931.2,6931.2,6931.2,4000],["2014-06-13",6826.58,6826.58,6826.58,6826.58,4000],["2014-06-16",7035.82,7035.82,7035.82,7035.82,100],["2014-06-17",6905.05,7140.44,6905.05,7140.44,1600],["2014-06-18",7140.44,7140.44,7140.44,7140.44,0],["2014-06-19",6800.42,7061.98,6800.42,7061.98,4600],["2014-06-20",6931.2,7035.82,6931.2,7035.82,5100],["2014-06-23",7035.82,7035.82,7035.82,7035.82,0],["2014-06-24",6931.2,7061.98,6931.2,7061.98,2700],["2014-06-25",6931.2,7140.44,6931.2,7140.44,4900],["2014-06-26",6931.2,7140.44,6931.2,7140.44,1000],["2014-06-27",7140.44,7140.44,7140.44,7140.44,0],["2014-06-30",7192.76,7715.87,7166.6,7637.4,11800],["2014-07-01",7166.6,7480.47,7061.98,7480.47,800],["2014-07-02",7715.87,7715.87,7558.93,7558.93,1700],["2014-07-03",7114.29,7114.29,7114.29,7114.29,100],["2014-07-04",7114.29,7297.38,7114.29,7297.38,15700],["2014-07-07",7506.62,7506.62,7506.62,7506.62,100],["2014-07-08",7506.62,7506.62,7506.62,7506.62,0],["2014-07-09",7192.76,7454.31,7192.76,7454.31,400],["2014-07-10",7323.53,7454.31,7323.53,7454.31,900],["2014-07-11",7192.76,7402.0,7192.76,7402.0,500],["2014-07-14",7402.0,7402.0,7402.0,7402.0,0],["2014-07-15",7402.0,7402.0,7402.0,7402.0,0],["2014-07-16",7061.98,7585.09,7061.98,7585.09,900],["2014-07-17",7114.29,7428.16,7114.29,7428.16,700],["2014-07-18",7114.29,7297.38,7114.29,7297.38,500],["2014-07-21",7297.38,7297.38,7297.38,7297.38,100],["2014-07-22",7297.38,7297.38,7297.38,7297.38,200],["2014-07-23",6931.2,7297.38,6931.2,7297.38,1600],["2014-07-24",7271.22,7271.22,7009.67,7009.67,700],["2014-07-25",6852.73,7009.67,6852.73,7009.67,200],["2014-07-28",7009.67,7009.67,7009.67,7009.67,0],["2014-07-29",7009.67,7009.67,7009.67,7009.67,0],["2014-07-30",7009.67,7009.67,7009.67,7009.67,0],["2014-07-31",7166.6,7166.6,7166.6,7166.6,900],["2014-08-01",7166.6,7166.6,7166.6,7166.6,0],["2014-08-04",7166.6,7166.6,7166.6,7166.6,0],["2014-08-05",7166.6,7166.6,7166.6,7166.6,0],["2014-08-06",6591.18,7035.82,6591.18,7035.82,3300],["2014-08-07",7035.82,7035.82,7035.82,7035.82,0],["2014-08-08",6538.87,6931.2,6538.87,6931.2,1900],["2014-08-11",6355.78,6905.05,6355.78,6905.05,500],["2014-08-12",7009.67,7009.67,7009.67,7009.67,1000],["2014-08-13",7009.67,7009.67,7009.67,7009.67,0],["2014-08-14",7061.98,7061.98,7061.98,7061.98,100],["2014-08-15",7166.6,7166.6,7166.6,7166.6,100],["2014-08-18",6486.56,7061.98,6486.56,7061.98,6900],["2014-08-19",7061.98,7061.98,7061.98,7061.98,0],["2014-08-20",6434.25,7061.98,6434.25,7061.98,500],["2014-08-21",7061.98,7061.98,7061.98,7061.98,0],["2014-08-22",6538.87,6931.2,6538.87,6852.73,29900],["2014-08-25",6800.42,6800.42,6538.87,6538.87,1100],["2014-08-26",6774.27,6774.27,6774.27,6774.27,100],["2014-08-27",6774.27,6826.58,6748.11,6826.58,1500],["2014-08-28",6538.87,6774.27,6538.87,6774.27,600],["2014-08-29",7192.76,7192.76,7192.76,7192.76,100],["2014-09-03",6538.87,6774.27,6538.87,6538.87,9900],["2014-09-04",6748.11,6748.11,6748.11,6748.11,100],["2014-09-05",6538.87,6721.96,6538.87,6721.96,700],["2014-09-08",6721.96,6721.96,6721.96,6721.96,0],["2014-09-09",6198.85,6721.96,6198.85,6225.0,4100],["2014-09-10",6486.56,6486.56,6486.56,6486.56,100],["2014-09-11",6486.56,6486.56,6486.56,6486.56,0],["2014-09-12",6565.02,6565.02,6565.02,6565.02,100],["2014-09-15",6565.02,6565.02,6565.02,6565.02,0],["2014-09-16",6565.02,6565.02,6565.02,6565.02,0],["2014-09-17",6565.02,6565.02,6565.02,6565.02,0],["2014-09-18",6225.0,6538.87,6225.0,6251.16,1900],["2014-09-19",6538.87,6852.73,6538.87,6852.73,12300],["2014-09-22",6878.89,6878.89,6852.73,6852.73,2500],["2014-09-23",6852.73,6878.89,6669.65,6669.65,4200],["2014-09-24",6695.8,6878.89,6695.8,6852.73,5200],["2014-09-25",6748.11,6852.73,6695.8,6852.73,5200],["2014-09-26",6826.58,6852.73,6800.42,6826.58,3500],["2014-09-29",7194.82,7194.82,7194.82,7194.82,2100],["2014-09-30",7053.19,7053.19,6599.97,7053.19,1700],["2014-10-01",6996.54,7024.86,6798.25,7024.86,800],["2014-10-02",7024.86,7024.86,7024.86,7024.86,0],["2014-10-03",7138.17,7194.82,7138.17,7138.17,24700],["2014-10-06",7138.17,7251.47,7138.17,7251.47,24100],["2014-10-07",7506.4,7506.4,7506.4,7506.4,600],["2014-10-08",7478.08,7478.08,7478.08,7478.08,800],["2014-10-09",7478.08,7478.08,7478.08,7478.08,10],["2014-10-10",7648.03,7648.03,7138.17,7223.14,10600],["2014-10-13",7138.17,7393.1,7138.17,7393.1,15620],["2014-10-14",7393.1,7393.1,7393.1,7393.1,0],["2014-10-15",7138.17,7364.77,7138.17,7364.77,10600],["2014-10-16",7138.17,7364.77,7138.17,7364.77,4600],["2014-10-17",7138.17,7336.45,7138.17,7336.45,1100],["2014-10-20",7138.17,7421.43,7138.17,7421.43,2300],["2014-10-21",7421.43,7421.43,7421.43,7421.43,0],["2014-10-22",7421.43,7421.43,7421.43,7421.43,0],["2014-10-23",7251.47,7251.47,7251.47,7251.47,100],["2014-10-24",7478.08,7478.08,7251.47,7421.43,500],["2014-10-27",7138.17,7364.77,7138.17,7364.77,11100],["2014-10-28",7364.77,7364.77,7364.77,7364.77,0],["2014-10-29",7138.17,7308.12,7138.17,7308.12,2700],["2014-10-30",7308.12,7364.77,7308.12,7364.77,3700],["2014-10-31",7421.43,7421.43,7364.77,7421.43,3600],["2014-11-03",8157.9,8157.9,8157.9,8157.9,117600],["2014-11-04",8922.71,8922.71,8157.9,8441.16,254300],["2014-11-05",8214.56,8214.56,8157.9,8214.56,68000],["2014-11-06",8186.23,8186.23,7563.06,8129.58,139500],["2014-11-07",8101.25,8186.23,8101.25,8157.9,204500],["2014-11-10",8072.93,8157.9,8072.93,8157.9,71400],["2014-11-11",8214.56,8214.56,8214.56,8214.56,100],["2014-11-12",7591.38,8186.23,7591.38,8186.23,200],["2014-11-13",7534.73,7563.06,7534.73,7563.06,400],["2014-11-14",8157.9,8157.9,8157.9,8157.9,100],["2014-11-17",7506.4,8214.56,7506.4,8186.23,400],["2014-11-18",8186.23,8186.23,8186.23,8186.23,0],["2014-11-19",8186.23,8186.23,8186.23,8186.23,0],["2014-11-20",8866.06,8866.06,8866.06,8866.06,100],["2014-11-21",8866.06,8866.06,8866.06,8866.06,0],["2014-11-24",8214.56,8781.08,7987.95,7987.95,4500],["2014-11-25",7591.38,8271.21,7591.38,7648.03,700],["2014-11-26",7648.03,7648.03,7648.03,7648.03,0],["2014-11-27",8242.88,8242.88,7364.77,8242.88,300],["2014-11-28",8356.19,8356.19,7789.67,7789.67,2500],["2014-12-01",7789.67,7789.67,7789.67,7789.67,0],["2014-12-02",8271.21,8271.21,8271.21,8271.21,100],["2014-12-03",7534.73,7534.73,7534.73,7534.73,100],["2014-12-04",8186.23,8186.23,8186.23,8186.23,100],["2014-12-05",7931.3,8157.9,7931.3,8157.9,200],["2014-12-08",8157.9,8157.9,8157.9,8157.9,300],["2014-12-09",7648.03,8186.23,7534.73,8186.23,5500],["2014-12-10",8186.23,8186.23,8186.23,8186.23,0],["2014-12-11",7931.3,8214.56,7931.3,8157.9,19800],["2014-12-12",8072.93,8214.56,8072.93,8214.56,15000],["2014-12-15",8214.56,8214.56,8214.56,8214.56,0],["2014-12-16",8696.1,8696.1,8696.1,8696.1,100],["2014-12-17",8044.6,8044.6,8044.6,8044.6,5000],["2014-12-18",7931.3,8157.9,7931.3,8157.9,2300],["2014-12-19",8157.9,8157.9,8157.9,8157.9,0],["2014-12-22",8866.06,8866.06,8866.06,8866.06,800],["2014-12-23",8866.06,8866.06,8866.06,8866.06,0],["2014-12-24",8866.06,8866.06,8866.06,8866.06,0],["2014-12-25",8866.06,8866.06,8866.06,8866.06,0],["2014-12-26",8866.06,8866.06,8866.06,8866.06,0],["2014-12-29",8866.06,8866.06,8866.06,8866.06,0],["2014-12-30",8497.82,8497.82,8497.82,8497.82,100],["2014-12-31",8497.82,8497.82,8497.82,8497.82,0],["2015-01-05",8497.82,8497.82,8497.82,8497.82,0],["2015-01-06",8497.82,8497.82,8497.82,8497.82,0],["2015-01-07",8497.82,8497.82,8497.82,8497.82,0],["2015-01-08",8497.82,8497.82,8497.82,8497.82,0],["2015-01-09",8497.82,8497.82,8497.82,8497.82,0],["2015-01-12",8497.82,8497.82,8497.82,8497.82,0],["2015-01-13",8497.82,8497.82,8497.82,8497.82,0],["2015-01-14",8497.82,8497.82,8497.82,8497.82,300],["2015-01-15",8497.82,8497.82,8497.82,8497.82,0],["2015-01-16",8072.93,8356.19,8072.93,8356.19,800],["2015-01-19",8356.19,8356.19,8356.19,8356.19,0],["2015-01-20",9064.34,9064.34,9064.34,9064.34,100],["2015-01-21",9064.34,9064.34,9064.34,9064.34,0],["2015-01-22",9064.34,9064.34,9064.34,9064.34,0],["2015-01-23",8356.19,8356.19,8356.19,8356.19,1100],["2015-01-26",8356.19,8356.19,8356.19,8356.19,0],["2015-01-27",8356.19,8356.19,8356.19,8356.19,0],["2015-01-28",8356.19,8356.19,8356.19,8356.19,0],["2015-01-29",8356.19,8356.19,8356.19,8356.19,0],["2015-01-30",8356.19,8356.19,8356.19,8356.19,0],["2015-02-02",8356.19,8356.19,8356.19,8356.19,0],["2015-02-03",8356.19,8356.19,8356.19,8356.19,0],["2015-02-04",8356.19,8356.19,8356.19,8356.19,0],["2015-02-05",8356.19,8356.19,8356.19,8356.19,0],["2015-02-06",8356.19,8356.19,8356.19,8356.19,0],["2015-02-09",8356.19,8356.19,8356.19,8356.19,0],["2015-02-10",8356.19,8356.19,8356.19,8356.19,0],["2015-02-11",8356.19,8356.19,8356.19,8356.19,0],["2015-02-12",7591.38,8327.86,7591.38,8327.86,1100],["2015-02-13",8327.86,8327.86,8327.86,8327.86,0],["2015-02-24",8327.86,8327.86,8327.86,8327.86,0],["2015-02-25",8327.86,8327.86,8327.86,8327.86,0],["2015-02-26",8327.86,8327.86,8327.86,8327.86,200],["2015-02-27",8327.86,8327.86,8327.86,8327.86,0],["2015-03-02",8327.86,8327.86,8327.86,8327.86,0],["2015-03-03",8327.86,8327.86,8327.86,8327.86,0],["2015-03-04",8186.23,8186.23,8186.23,8186.23,800],["2015-03-05",8299.53,8299.53,8299.53,8299.53,100],["2015-03-06",7789.67,8129.58,7789.67,8129.58,200],["2015-03-09",8129.58,8129.58,8129.58,8129.58,0],["2015-03-10",8129.58,8129.58,8129.58,8129.58,0],["2015-03-11",8157.9,8157.9,8157.9,8157.9,100],["2015-03-12",8157.9,8157.9,8157.9,8157.9,0],["2015-03-13",8157.9,8157.9,8157.9,8157.9,0],["2015-03-16",8157.9,8157.9,8157.9,8157.9,0],["2015-03-17",8157.9,8157.9,8157.9,8157.9,0],["2015-03-18",8157.9,8157.9,8157.9,8157.9,0],["2015-03-19",8157.9,8157.9,8157.9,8157.9,0],["2015-03-20",8157.9,8157.9,8157.9,8157.9,0],["2015-03-23",8157.9,8157.9,8157.9,8157.9,0],["2015-03-24",8157.9,8157.9,8157.9,8157.9,0],["2015-03-25",8157.9,8157.9,8157.9,8157.9,0],["2015-03-26",8157.9,8157.9,8157.9,8157.9,0],["2015-03-27",7364.77,8072.93,7364.77,8072.93,200],["2015-03-30",8157.9,8157.9,8157.9,8157.9,100],["2015-03-31",8157.9,8157.9,8157.9,8157.9,0],["2015-04-01",8157.9,8157.9,8157.9,8157.9,0],["2015-04-02",8157.9,8157.9,8157.9,8157.9,0],["2015-04-03",8157.9,8157.9,8157.9,8157.9,0],["2015-04-06",8157.9,8157.9,8157.9,8157.9,0],["2015-04-07",8157.9,8157.9,8157.9,8157.9,0],["2015-04-08",8157.9,8157.9,8157.9,8157.9,0],["2015-04-09",7364.77,8016.27,7364.77,8016.27,200],["2015-04-10",8441.16,8441.16,8441.16,8441.16,100],["2015-04-13",8441.16,8441.16,8441.16,8441.16,0],["2015-04-14",7619.71,8327.86,7619.71,8327.86,700],["2015-04-15",7506.4,7619.71,7506.4,7619.71,52500],["2015-04-16",7619.71,7619.71,7364.77,7364.77,2400],["2015-04-17",7364.77,7364.77,7364.77,7364.77,0],["2015-04-20",7619.71,7619.71,7364.77,7364.77,800],["2015-04-21",7364.77,7364.77,7364.77,7364.77,0],["2015-04-22",7619.71,7619.71,7619.71,7619.71,600],["2015-04-23",7619.71,7619.71,7619.71,7619.71,0],["2015-04-24",7619.71,7619.71,7619.71,7619.71,0],["2015-04-27",7619.71,7619.71,7619.71,7619.71,0],["2015-05-04",7619.71,7619.71,7619.71,7619.71,0],["2015-05-05",7619.71,7619.71,7619.71,7619.71,0],["2015-05-06",7619.71,7619.71,7619.71,7619.71,100],["2015-05-07",7619.71,7619.71,7619.71,7619.71,0],["2015-05-08",7619.71,7619.71,7619.71,7619.71,0],["2015-05-11",7619.71,7619.71,7619.71,7619.71,0],["2015-05-12",7619.71,7619.71,7619.71,7619.71,0],["2015-05-13",7619.71,7619.71,7619.71,7619.71,1000],["2015-05-14",7619.71,7619.71,7619.71,7619.71,0],["2015-05-15",7619.71,7619.71,7619.71,7619.71,0],["2015-05-18",7619.71,7619.71,7619.71,7619.71,0],["2015-05-19",7619.71,7619.71,7619.71,7619.71,0],["2015-05-20",7619.71,7619.71,7619.71,7619.71,0],["2015-05-21",7619.71,7619.71,7619.71,7619.71,0],["2015-05-22",7619.71,7619.71,7619.71,7619.71,0],["2015-05-25",7619.71,7619.71,7619.71,7619.71,0],["2015-05-26",7619.71,7619.71,7619.71,7619.71,0],["2015-05-27",7619.71,7619.71,7619.71,7619.71,0],["2015-05-28",7619.71,7619.71,7619.71,7619.71,0],["2015-05-29",7648.03,7648.03,7648.03,7648.03,1100],["2015-06-01",7648.03,7648.03,7648.03,7648.03,0],["2015-06-02",7648.03,7648.03,7648.03,7648.03,0],["2015-06-03",7648.03,7648.03,7648.03,7648.03,0],["2015-06-04",7648.03,7648.03,7648.03,7648.03,0],["2015-06-05",8016.27,8016.27,7931.3,7987.95,700],["2015-06-08",7987.95,7987.95,7987.95,7987.95,1200],["2015-06-09",7987.95,7987.95,7987.95,7987.95,0],["2015-06-10",7987.95,7987.95,7987.95,7987.95,0],["2015-06-11",7987.95,7987.95,7987.95,7987.95,0],["2015-06-12",7987.95,8016.27,7987.95,8016.27,2000],["2015-06-15",8016.27,8016.27,8016.27,8016.27,500],["2015-06-16",8016.27,8016.27,8016.27,8016.27,0],["2015-06-17",8016.27,8016.27,8016.27,8016.27,0],["2015-06-18",8016.27,8016.27,8016.27,8016.27,0],["2015-06-19",8016.27,8016.27,8016.27,8016.27,100],["2015-06-22",8016.27,8016.27,8016.27,8016.27,100],["2015-06-23",8016.27,8016.27,8016.27,8016.27,0],["2015-06-24",8016.27,8016.27,8016.27,8016.27,0],["2015-06-25",7704.69,7704.69,7704.69,7704.69,500],["2015-06-26",7195.04,7794.62,7195.04,7794.62,1200],["2015-06-29",7794.62,7794.62,7794.62,7794.62,0],["2015-06-30",7794.62,7794.62,7794.62,7794.62,0],["2015-07-01",7794.62,7794.62,7794.62,7794.62,0],["2015-07-02",7794.62,7794.62,7794.62,7794.62,0],["2015-07-03",7794.62,7794.62,7794.62,7794.62,0],["2015-07-06",7794.62,7794.62,7794.62,7794.62,0],["2015-07-07",8544.11,8544.11,8544.11,8544.11,100],["2015-07-08",8544.11,8544.11,8544.11,8544.11,0],["2015-07-09",8544.11,8544.11,8544.11,8544.11,0],["2015-07-10",8544.11,8544.11,8544.11,8544.11,0],["2015-07-13",8544.11,8544.11,8544.11,8544.11,0],["2015-07-14",8544.11,8544.11,8544.11,8544.11,0],["2015-07-15",8544.11,8544.11,8544.11,8544.11,0],["2015-07-16",8544.11,8544.11,8544.11,8544.11,0],["2015-07-17",8544.11,8544.11,8544.11,8544.11,0],["2015-07-20",8544.11,8544.11,8544.11,8544.11,0],["2015-07-21",8544.11,8544.11,8544.11,8544.11,0],["2015-07-22",8544.11,8544.11,8544.11,8544.11,0],["2015-07-23",7944.52,7944.52,7944.52,7944.52,1000],["2015-07-24",7674.71,7674.71,7674.71,7674.71,800],["2015-07-27",7674.71,7674.71,7674.71,7674.71,0],["2015-07-28",7674.71,7674.71,7674.71,7674.71,0],["2015-07-29",7674.71,7674.71,7674.71,7674.71,0],["2015-07-30",7674.71,7674.71,7674.71,7674.71,0],["2015-07-31",7674.71,7674.71,7674.71,7674.71,2800],["2015-08-03",7674.71,8394.21,7674.71,8094.42,3800],["2015-08-04",8244.31,8394.21,8244.31,8394.21,520000],["2015-08-05",8394.21,9233.63,8394.21,9233.63,1148200],["2015-08-06",9893.18,10133.01,9233.63,9263.61,58100],["2015-08-07",9263.61,10133.01,8993.8,10133.01,170500],["2015-08-10",9173.67,9833.22,9143.69,9143.69,61400],["2015-08-11",9143.69,9143.69,8424.19,8634.05,61400],["2015-08-12",8454.17,8664.03,8394.21,8604.07,16500],["2015-08-13",8604.07,8604.07,8364.23,8394.21,22465],["2015-08-14",8394.21,8487.48,8363.12,8487.48,10600],["2015-08-17",8549.66,8580.75,8363.12,8518.57,12500],["2015-08-18",8394.21,8394.21,8300.94,8300.94,16000],["2015-08-19",8300.94,8394.21,8238.76,8363.12,6900],["2015-08-20",8332.03,8332.03,8176.58,8332.03,11900],["2015-08-21",8207.67,8238.76,7958.96,8176.58,64020],["2015-08-24",8176.58,8176.58,7927.87,8052.23,50000],["2015-08-25",7990.05,8269.85,7990.05,8207.67,16300],["2015-08-26",8207.67,8642.93,8207.67,8642.93,19300],["2015-08-27",8549.66,8860.56,8549.66,8829.47,26200],["2015-08-28",8798.38,9140.36,8798.38,9140.36,19000],["2015-08-31",8767.29,9109.27,8705.11,9109.27,8400],["2015-09-01",8705.11,8767.29,8580.75,8705.11,11500],["2015-09-03",8394.21,8705.11,8394.21,8705.11,8300],["2015-09-04",8674.02,8705.11,8549.66,8705.11,9800],["2015-09-07",8674.02,8674.02,8674.02,8674.02,100],["2015-09-08",8767.29,8860.56,8642.93,8798.38,7500],["2015-09-09",8798.38,8860.56,8798.38,8860.56,5700],["2015-09-10",8798.38,8829.47,8705.11,8798.38,9300],["2015-09-11",8798.38,8984.92,8736.2,8953.83,4600],["2015-09-14",8736.2,8829.47,8736.2,8829.47,1000],["2015-09-15",8829.47,8829.47,8736.2,8829.47,8000],["2015-09-16",8829.47,8829.47,8829.47,8829.47,500],["2015-09-17",8736.2,8829.47,8705.11,8829.47,3400],["2015-09-18",8829.47,8829.47,8705.11,8798.38,6500],["2015-09-21",8798.38,8829.47,8767.29,8798.38,3400],["2015-09-22",8829.47,8953.83,8798.38,8953.83,10700],["2015-09-23",8953.83,9606.71,8953.83,9606.71,15200],["2015-09-24",9606.71,9637.8,9575.62,9637.8,1200],["2015-09-25",9762.16,10601.58,9762.16,10601.58,28700],["2015-09-28",10912.47,11658.63,10912.47,11596.45,47920],["2015-09-29",11969.52,12591.32,11503.18,12466.96,41495],["2015-09-30",12591.32,12622.41,12000.61,12000.61,10150],["2015-10-01",12124.97,12124.97,11658.63,11876.25,11900],["2015-10-02",11969.52,11969.52,11378.82,11658.63,17100],["2015-10-05",11720.81,12280.42,11534.27,12093.88,18300],["2015-10-06",12031.7,12124.97,11876.25,12124.97,17000],["2015-10-07",11814.08,11845.17,11782.99,11845.17,13340],["2015-10-08",11845.17,11876.25,11720.81,11845.17,24100],["2015-10-09",11845.17,11845.17,11782.99,11845.17,16426],["2015-10-12",11845.17,11845.17,11720.81,11814.08,13200],["2015-10-13",11814.08,12373.69,11814.08,12373.69,22700],["2015-10-14",12373.69,12995.48,12373.69,12964.39,14625],["2015-10-15",12964.39,12964.39,12435.87,12746.77,19309],["2015-10-16",12746.77,12933.3,12280.42,12808.94,26110],["2015-10-19",12808.94,13430.74,12808.94,13430.74,10450],["2015-10-20",13368.56,13648.37,12746.77,13057.66,5860],["2015-10-21",13057.66,13368.56,12933.3,13368.56,8200],["2015-10-22",13461.83,13555.1,12746.77,13555.1,9700],["2015-10-23",13368.56,13555.1,13057.66,13555.1,18300],["2015-10-26",13524.01,13648.37,13524.01,13617.28,9870],["2015-10-27",13617.28,14954.13,13368.56,14954.13,49650],["2015-10-28",16322.08,16446.44,15855.73,16446.44,56170],["2015-10-29",16477.53,16974.96,16446.44,16508.62,15200],["2015-10-30",16446.44,16570.8,15544.84,16011.18,32884],["2015-11-02",16011.18,16011.18,14923.04,15171.76,42356],["2015-11-03",15078.49,15855.73,14923.04,15793.55,30700],["2015-11-04",16166.63,16166.63,15824.64,15824.64,12400],["2015-11-05",15824.64,15980.09,15824.64,15855.73,11840],["2015-11-06",15265.03,15824.64,15140.67,15669.19,16100],["2015-11-09",15700.28,15700.28,15233.94,15233.94,18300],["2015-11-10",15233.94,15482.66,15171.76,15451.57,12200],["2015-11-11",15389.39,15700.28,15389.39,15544.84,16600],["2015-11-12",15669.19,15824.64,15389.39,15700.28,8252],["2015-11-13",15793.55,17254.77,15233.94,17254.77,67900],["2015-11-16",17422.29,17589.81,17154.25,17422.29,23617],["2015-11-17",17422.29,17422.29,16752.2,17254.77,6810],["2015-11-18",16752.2,17020.24,16618.18,17020.24,12800],["2015-11-19",16752.2,17924.86,16752.2,17589.81,29942],["2015-11-20",17589.81,19332.04,17589.81,18862.98,30500],["2015-11-23",18829.48,19767.6,18762.47,19399.05,21700],["2015-11-24",19097.51,19097.51,18092.38,18695.46,9000],["2015-11-25",18594.94,18594.94,17924.86,18360.41,20300],["2015-11-26",18594.94,18728.96,17924.86,17924.86,22600],["2015-11-27",18427.42,18427.42,16819.21,17087.25,23050],["2015-11-30",17087.25,17087.25,16316.64,16383.65,33150],["2015-12-01",14842.45,17053.74,14808.95,16551.18,51900],["2015-12-02",15948.1,16919.72,15948.1,16752.2,6400],["2015-12-03",16752.2,16886.22,16718.7,16752.2,4300],["2015-12-04",16752.2,16919.72,16484.17,16584.68,4500],["2015-12-07",16618.18,16752.2,15009.97,16685.19,21300],["2015-12-08",16115.62,17355.28,16115.62,17221.26,13364],["2015-12-09",16919.72,18125.88,16919.72,17422.29,13700],["2015-12-10",17422.29,17757.33,16919.72,17288.27,1102],["2015-12-11",17288.27,17355.28,17087.25,17355.28,2200],["2015-12-14",17422.29,17757.33,16785.71,16785.71,9700],["2015-12-15",16785.71,17422.29,16785.71,17221.26,1800],["2015-12-16",17422.29,17422.29,17254.77,17254.77,6100],["2015-12-17",17254.77,17254.77,17254.77,17254.77,1952],["2015-12-18",17254.77,17254.77,16919.72,17254.77,3600],["2015-12-21",17254.77,17254.77,16685.19,16685.19,5600],["2015-12-22",16618.18,16919.72,16584.68,16584.68,7084],["2015-12-23",16752.2,16752.2,16584.68,16584.68,5500],["2015-12-24",16752.2,16752.2,16517.67,16584.68,5200],["2015-12-25",16383.65,16417.16,16283.14,16283.14,7280],["2015-12-28",16584.68,17087.25,16417.16,16584.68,7200],["2015-12-29",16584.68,16752.2,16417.16,16718.7,4200],["2015-12-30",16752.2,17087.25,16752.2,17087.25,14050],["2015-12-31",17254.77,17254.77,17254.77,17254.77,300],["2016-01-04",16517.67,17087.25,16517.67,17087.25,600],["2016-01-05",16484.17,16718.7,16417.16,16417.16,3600],["2016-01-06",16417.16,16685.19,16417.16,16685.19,3800],["2016-01-07",16551.18,16618.18,16283.14,16618.18,700],["2016-01-08",16450.66,16517.67,16350.15,16517.67,1700],["2016-01-11",16517.67,17087.25,16517.67,17087.25,14230],["2016-01-12",16919.72,16919.72,16852.72,16919.72,400],["2016-01-13",16752.2,18427.42,16249.64,18427.42,8900],["2016-01-14",16752.2,16752.2,16752.2,16752.2,100],["2016-01-15",16417.16,16584.68,16082.11,16584.68,3400],["2016-01-18",16249.64,16249.64,16082.11,16249.64,21500],["2016-01-19",16082.11,16249.64,15881.09,16249.64,1580],["2016-01-20",16752.2,16752.2,15914.59,16082.11,20400],["2016-01-21",16082.11,16082.11,15747.07,15881.09,10200],["2016-01-22",15747.07,15881.09,15412.03,15881.09,15000],["2016-01-25",16082.11,16417.16,15747.07,15914.59,7200],["2016-01-26",15445.53,15914.59,14373.39,15412.03,13800],["2016-01-27",15579.55,15680.06,15244.5,15579.55,11000],["2016-01-28",15412.03,15579.55,15076.98,15579.55,4100],["2016-01-29",15512.54,15512.54,15512.54,15512.54,2140],["2016-02-01",15244.5,15412.03,15076.98,15412.03,1600],["2016-02-02",15378.52,15378.52,15378.52,15378.52,210],["2016-02-03",15244.5,15378.52,15244.5,15378.52,1200],["2016-02-04",15479.03,15479.03,15378.52,15378.52,1000],["2016-02-05",15378.52,15579.55,15378.52,15579.55,4100],["2016-02-15",15747.07,15747.07,15747.07,15747.07,800],["2016-02-16",15981.6,17254.77,15981.6,16852.72,25900],["2016-02-17",17087.25,17087.25,16752.2,16752.2,8600],["2016-02-18",16886.22,16886.22,15747.07,16149.12,5178],["2016-02-19",16249.64,16350.15,16115.62,16216.13,4300],["2016-02-22",16216.13,16249.64,16015.11,16249.64,5914],["2016-02-23",16249.64,16584.68,16249.64,16417.16,10878],["2016-02-24",16383.65,16383.65,16115.62,16316.64,5800],["2016-02-25",16551.18,17422.29,16551.18,16685.19,49150],["2016-02-26",17221.26,18092.38,17221.26,17891.35,29322],["2016-02-29",18092.38,18092.38,17422.29,17723.83,16500],["2016-03-01",17254.77,17690.33,17254.77,17623.32,20000],["2016-03-02",17422.29,17757.33,17422.29,17556.31,9410],["2016-03-03",17757.33,18728.96,17757.33,18393.92,19700],["2016-03-04",18393.92,18929.99,18393.92,18762.47,23500],["2016-03-07",18762.47,18762.47,18427.42,18561.44,2400],["2016-03-08",18561.44,18561.44,18259.9,18293.4,4100],["2016-03-09",17857.85,18427.42,17857.85,18192.89,14100],["2016-03-10",18293.4,19097.51,18293.4,19030.5,16116],["2016-03-11",19030.5,19064.01,18427.42,18427.42,8100],["2016-03-14",18494.43,18762.47,18494.43,18762.47,17400],["2016-03-15",18594.94,18728.96,18226.4,18728.96,10364],["2016-03-16",18427.42,18929.99,18427.42,18929.99,10372],["2016-03-17",19432.55,20437.69,19265.03,20370.68,11600],["2016-03-18",20437.69,21610.34,20437.69,21107.77,18908],["2016-03-21",21107.77,21275.3,20772.73,21107.77,8300],["2016-03-22",20571.7,20940.25,20504.7,20806.23,11338],["2016-03-23",20772.73,22313.93,20705.72,21744.36,20868],["2016-03-24",21442.82,22447.95,21442.82,22414.45,13766],["2016-03-25",22280.43,22280.43,21610.34,21844.87,12200],["2016-03-28",21442.82,23419.58,21275.3,23386.07,33200],["2016-03-29",23453.08,23721.12,23118.04,23118.04,14558],["2016-03-30",22950.52,23453.08,22682.48,23453.08,10400],["2016-03-31",23419.58,23453.08,22950.52,22950.52,18100],["2016-04-01",22917.01,22917.01,22112.91,22347.44,9780],["2016-04-04",22112.91,22347.44,21978.89,22280.43,14000],["2016-04-05",22313.93,23017.53,22313.93,22850.0,1900],["2016-04-06",22447.95,22950.52,22447.95,22950.52,5300],["2016-04-07",23118.04,24793.26,22950.52,24324.2,30400],["2016-04-08",24324.2,25094.8,24290.69,24793.26,30000],["2016-04-11",24793.26,24793.26,24022.66,24525.22,18940],["2016-04-12",23788.13,24525.22,23788.13,24290.69,9300],["2016-04-13",24290.69,24458.21,24156.68,24290.69,6000],["2016-04-14",24357.7,25128.3,24357.7,24793.26,24604],["2016-04-15",24458.21,25128.3,24458.21,24893.77,5200],["2016-04-19",24893.77,25463.35,24893.77,25128.3,29026],["2016-04-20",24960.78,25630.87,24793.26,25463.35,24180],["2016-04-21",25463.35,28009.68,25463.35,27808.66,23200],["2016-04-22",29751.91,30589.52,29751.91,30589.52,6296],["2016-04-25",33504.4,33638.42,32499.27,33638.42,67400],["2016-04-26",35179.62,36854.84,34342.01,36184.76,30357],["2016-04-27",36218.26,36519.8,33872.95,35514.67,21452],["2016-04-28",35514.67,35514.67,33202.86,33604.92,25380],["2016-04-29",33504.4,36955.36,33504.4,36821.34,14802],["2016-05-04",37524.93,37859.98,36821.34,37323.91,11321],["2016-05-05",37357.41,37357.41,34844.58,35179.62,11538],["2016-05-06",35179.62,35179.62,32834.32,32834.32,30200],["2016-05-09",33504.4,33504.4,31159.1,31259.61,35800],["2016-05-10",31159.1,32666.79,30589.52,31829.18,15574],["2016-05-11",31829.18,33336.88,31829.18,33169.36,21261],["2016-05-12",33504.4,33504.4,32499.27,32499.27,8768],["2016-05-13",32499.27,32666.79,31695.17,32666.79,18860],["2016-05-16",32666.79,32834.32,31460.64,32197.73,14979],["2016-05-17",32834.32,33169.36,32164.23,32499.27,7210],["2016-05-18",32499.27,32532.78,31829.18,31829.18,8810],["2016-05-19",31829.18,32800.81,31829.18,32800.81,7160],["2016-05-20",33001.84,35481.16,32800.81,35414.16,29040],["2016-05-23",35514.67,37926.99,35514.67,36821.34,20551],["2016-05-24",36854.84,37491.43,35849.71,36519.8,17610],["2016-05-25",36486.3,36486.3,35179.62,36352.28,5800],["2016-05-26",36519.8,36519.8,34844.58,35146.12,25658],["2016-05-27",34509.54,34844.58,33839.45,34509.54,16100],["2016-05-30",35514.67,35682.19,34643.55,35347.15,8500],["2016-05-31",35682.19,35682.19,34677.06,34677.06,19700],["2016-06-01",34677.06,35112.62,34174.49,35112.62,8700],["2016-06-02",34833.94,36227.3,34137.27,35844.13,14300],["2016-06-03",36575.64,39014.02,35844.13,38317.34,25440],["2016-06-06",38317.34,38839.85,36575.64,37969.0,13660],["2016-06-07",37934.16,37934.16,37098.15,37446.49,6400],["2016-06-08",37620.66,37934.16,37307.15,37446.49,19150],["2016-06-09",37481.32,39362.36,37481.32,38944.35,30804],["2016-06-10",38665.68,39710.7,38665.68,39710.7,23450],["2016-06-13",40233.21,40233.21,38665.68,39188.19,11996],["2016-06-14",39083.69,39083.69,38317.34,39014.02,5900],["2016-06-15",38491.51,39014.02,37969.0,38839.85,27904],["2016-06-16",38735.35,39362.36,38317.34,38839.85,12846],["2016-06-17",38839.85,38839.85,38421.84,38839.85,11950],["2016-06-20",38874.68,39710.7,38874.68,38874.68,9900],["2016-06-21",38874.68,39710.7,38874.68,39571.36,13500],["2016-06-22",40372.54,42149.07,40372.54,42149.07,28690],["2016-06-23",42845.75,44064.94,42323.24,44030.11,19600],["2016-06-24",43194.09,43228.92,39641.03,41800.73,53160],["2016-06-27",41800.73,41800.73,38317.34,40755.71,12300],["2016-06-28",40407.37,41104.05,40233.21,41069.22,6870],["2016-06-29",41417.56,42845.75,41138.89,42183.91,10460],["2016-06-30",42671.58,43019.92,42183.91,42183.91,8400],["2016-07-01",42183.91,42845.75,41870.4,42601.91,14000],["2016-07-04",42671.58,43542.43,42671.58,42706.42,12582],["2016-07-05",42845.75,43333.43,42497.41,42636.75,24600],["2016-07-06",42915.42,42915.42,42149.07,42532.25,9300],["2016-07-07",42532.25,44761.62,42358.08,44239.11,20410],["2016-07-08",43890.77,43890.77,42671.58,43054.75,10510],["2016-07-11",43054.75,44552.61,39014.02,40790.55,32910],["2016-07-12",40755.71,40755.71,39397.19,40407.37,24740],["2016-07-13",40407.37,40442.21,39745.53,40059.04,13810],["2016-07-14",39710.7,39710.7,36923.98,36923.98,72020],["2016-07-15",36923.98,37272.32,36575.64,37098.15,26900],["2016-07-18",36923.98,38317.34,36923.98,38317.34,12752],["2016-07-19",38317.34,40163.54,37690.33,39536.53,36996],["2016-07-20",40163.54,43194.09,40024.2,41765.9,43200],["2016-07-21",43542.43,45284.13,41765.9,41800.73,47500],["2016-07-22",42671.58,42845.75,40059.04,41765.9,25536],["2016-07-25",41800.73,42532.25,41173.72,41452.39,30440],["2016-07-26",41104.05,41243.39,40059.04,41104.05,11764],["2016-07-27",40407.37,40929.88,40059.04,40720.88,13126],["2016-07-28",40407.37,40407.37,40059.04,40093.87,18000],["2016-07-29",40059.04,40929.88,40059.04,40059.04,15210],["2016-08-01",40059.04,40372.54,39884.87,39884.87,8800],["2016-08-02",39536.53,39536.53,38317.34,38317.34,11300],["2016-08-03",37620.66,38003.83,36227.3,37272.32,21100],["2016-08-04",37272.32,38317.34,36958.81,36958.81,11050],["2016-08-05",36958.81,37272.32,36227.3,37167.82,21300],["2016-08-08",36923.98,37969.0,36680.14,37063.32,12600],["2016-08-09",37063.32,37934.16,37063.32,37550.99,20100],["2016-08-10",37550.99,38665.68,37550.99,38073.5,19600],["2016-08-11",38073.5,38735.35,38073.5,38630.84,7700],["2016-08-12",37794.83,37969.0,37272.32,37446.49,8000],["2016-08-15",36784.64,37446.49,36749.81,37272.32,7970],["2016-08-16",37620.66,37620.66,36610.48,36923.98,13290],["2016-08-17",36749.81,37794.83,36575.64,37446.49,16800],["2016-08-18",37446.49,37794.83,37272.32,37446.49,11460],["2016-08-19",37481.32,37620.66,36923.98,37272.32,5972],["2016-08-22",37272.32,37272.32,36714.98,37098.15,6900],["2016-08-23",37028.48,37899.33,36923.98,37899.33,15850],["2016-08-24",37899.33,38317.34,37411.66,37934.16,8030],["2016-08-25",37969.0,37969.0,37272.32,37899.33,15320],["2016-08-26",38317.34,38317.34,37098.15,37446.49,15180],["2016-08-29",37167.82,37446.49,37028.48,37272.32,9500],["2016-08-30",37098.15,37098.15,36784.64,36923.98,9400],["2016-08-31",37098.15,37794.83,37098.15,37620.66,17000],["2016-09-01",37620.66,40059.04,37620.66,39989.37,27960],["2016-09-05",39989.37,41974.9,39989.37,41940.07,23426],["2016-09-06",42218.74,43890.77,41974.9,43089.59,25640],["2016-09-07",43089.59,43089.59,42149.07,42985.09,10795],["2016-09-08",42497.41,43542.43,42497.41,42950.25,14735],["2016-09-09",42950.25,44587.45,42950.25,43542.43,34602],["2016-09-12",42845.75,43507.6,42810.92,43507.6,5400],["2016-09-13",42880.58,43368.26,42323.24,43194.09,14200],["2016-09-14",43194.09,44169.44,42671.58,42845.75,18500],["2016-09-15",43194.09,43194.09,42601.91,42845.75,2600],["2016-09-16",42810.92,43855.94,42810.92,43542.43,9520],["2016-09-19",43855.94,46259.48,43855.94,45667.3,59237],["2016-09-20",45806.64,45980.81,44343.61,45458.3,16610],["2016-09-21",44796.45,45527.96,44796.45,45214.46,6400],["2016-09-22",44935.79,47025.82,44935.79,46398.81,44290],["2016-09-23",46677.48,47722.5,46398.81,47513.5,16158],["2016-09-26",48384.35,48732.69,48070.84,48419.18,9400],["2016-09-27",48419.18,48419.18,47722.5,48279.85,11702],["2016-09-28",48384.35,48384.35,47583.17,47896.67,17733],["2016-09-29",47722.5,49986.71,47374.16,49812.54,39694],["2016-09-30",49812.54,52425.09,49812.54,52041.91,53250],["2016-10-03",52425.09,53121.76,51554.24,51554.24,25857],["2016-10-04",51902.58,51902.58,48767.52,49429.37,39046],["2016-10-05",48802.36,50160.88,48802.36,49115.86,15410],["2016-10-06",48802.36,51554.24,48802.36,51205.9,16790],["2016-10-07",51205.9,51205.9,49115.86,49986.71,11038],["2016-10-10",50335.05,50335.05,47687.67,47687.67,14408],["2016-10-11",47025.82,47025.82,43890.77,46677.48,48837],["2016-10-12",46224.64,46677.48,45284.13,46677.48,10500],["2016-10-13",46677.48,46677.48,45806.64,45806.64,9020],["2016-10-14",45632.47,47374.16,45632.47,47374.16,10367],["2016-10-17",47548.33,47548.33,46538.15,46538.15,2730],["2016-10-18",46851.65,47548.33,45980.81,45980.81,11108],["2016-10-19",45806.64,46990.99,44239.11,44239.11,43170],["2016-10-20",44239.11,44587.45,42845.75,44552.61,8210],["2016-10-21",44552.61,44587.45,43194.09,43890.77,9000],["2016-10-24",43188.52,43223.63,41432.89,41432.89,25670],["2016-10-25",40730.63,42451.15,40730.63,42380.93,11548],["2016-10-26",42380.93,43083.18,42135.14,42837.39,6102],["2016-10-27",43293.85,44593.02,42837.39,44241.9,21244],["2016-10-28",44768.58,45681.51,43574.76,45646.4,19120],["2016-10-31",46699.78,47402.03,45295.27,46875.34,24230],["2016-11-01",47050.9,47402.03,46875.34,47366.92,14097],["2016-11-02",47331.81,47366.92,45751.74,45997.53,5280],["2016-11-03",43890.77,45646.4,43890.77,45295.27,11510],["2016-11-04",44593.02,45260.16,44312.12,45225.05,5300],["2016-11-07",43188.52,45435.72,43188.52,45295.27,12530],["2016-11-08",47050.9,47050.9,43539.64,44171.67,23020],["2016-11-09",45520.42,47838.59,41727.05,42527.88,13800],["2016-11-10",46363.39,46363.39,44255.97,46068.35,21290],["2016-11-11",46363.39,46784.88,44677.45,46363.39,7800],["2016-11-14",45141.09,46363.39,44255.97,44972.49,8600],["2016-11-15",44255.97,45056.79,43455.15,44298.12,6600],["2016-11-16",45225.38,45225.38,44466.71,44972.49,3000],["2016-11-17",45056.79,45056.79,44045.22,44930.34,2000],["2016-11-18",44087.37,45098.94,43834.48,44045.22,5810],["2016-11-21",42232.84,44255.97,42232.84,43834.48,2710],["2016-11-22",43834.48,43834.48,42991.51,43413.0,10300],["2016-11-23",43413.0,44255.97,42991.51,43792.33,3015],["2016-11-24",43792.33,43792.33,43202.25,43413.0,5820],["2016-11-25",42991.51,43370.85,42148.54,43075.81,12900],["2016-11-28",45520.42,45520.42,42570.03,42780.77,4280],["2016-11-29",42991.51,42991.51,42148.54,42780.77,6820],["2016-11-30",42190.69,42570.03,41727.05,42570.03,8410],["2016-12-01",42780.77,42780.77,41937.8,42148.54,10170],["2016-12-02",42148.54,42148.54,39408.89,40462.6,24810],["2016-12-05",40462.6,40462.6,37933.69,37975.83,33310],["2016-12-06",37933.69,37975.83,36247.74,36669.23,23145],["2016-12-07",37933.69,37933.69,36247.74,37090.72,9060],["2016-12-08",37301.46,38102.28,36289.89,38102.28,9300],["2016-12-09",37933.69,38565.91,37933.69,38270.87,8700],["2016-12-12",37933.69,37933.69,36669.23,37933.69,5750],["2016-12-13",38102.28,38102.28,36247.74,36458.49,15600],["2016-12-14",35404.77,37427.9,35404.77,36711.38,7420],["2016-12-15",36753.53,36753.53,35952.7,35952.7,8500],["2016-12-16",37048.57,37048.57,35910.56,35994.85,14515],["2016-12-19",36879.97,37048.57,36247.74,36500.64,12300],["2016-12-20",37090.72,37765.09,37090.72,37217.16,7700],["2016-12-21",37807.24,37849.39,36669.23,37301.46,2600],["2016-12-22",36374.19,36879.97,36332.04,36332.04,2700],["2016-12-23",36332.04,36837.82,36079.15,36837.82,4310],["2016-12-26",36247.74,36247.74,35784.11,35826.26,19600],["2016-12-27",36584.93,36669.23,35826.26,36669.23,7600],["2016-12-28",35910.56,36584.93,35868.41,36584.93,5700],["2016-12-29",36584.93,36627.08,36247.74,36374.19,7400],["2016-12-30",36500.64,36837.82,36458.49,36837.82,1600],["2017-01-03",37259.31,37512.2,37259.31,37343.61,7000],["2017-01-04",37343.61,38355.17,37343.61,37891.54,3630],["2017-01-05",38397.32,38397.32,37090.72,37090.72,10100],["2017-01-06",36037.0,37512.2,33508.09,37427.9,5500],["2017-01-09",37090.72,37427.9,36458.49,37090.72,1910],["2017-01-10",36289.89,37006.42,36247.74,37006.42,940],["2017-01-11",37006.42,37006.42,36458.49,37006.42,6800],["2017-01-12",37933.69,37933.69,36458.49,36964.27,3585],["2017-01-13",36669.23,37638.65,36669.23,37090.72,6400],["2017-01-16",36879.97,37090.72,36458.49,37048.57,13188],["2017-01-17",36879.97,37048.57,36627.08,37006.42,8832],["2017-01-18",36879.97,37090.72,36669.23,36669.23,3020],["2017-01-19",36669.23,37512.2,36542.78,37512.2,25615],["2017-01-20",36879.97,37301.46,36458.49,37048.57,14400],["2017-01-23",37048.57,37048.57,36247.74,36247.74,11820],["2017-01-24",36669.23,37048.57,36037.0,36037.0,20200],["2017-01-25",35868.41,36037.0,35868.41,36037.0,9241],["2017-02-02",36037.0,37090.72,36037.0,36879.97,7278],["2017-02-03",37132.86,37132.86,36753.53,36753.53,15110],["2017-02-06",36879.97,40420.45,36837.82,40041.11,34450],["2017-02-07",40041.11,41937.8,40041.11,40884.08,43505],["2017-02-08",40884.08,40884.08,39198.14,39956.82,11411],["2017-02-09",38987.4,40462.6,38987.4,40462.6,13740],["2017-02-10",40462.6,41516.31,40462.6,41474.16,14786],["2017-02-13",41305.57,43202.25,41305.57,43202.25,12117],["2017-02-14",43202.25,43539.44,42485.73,43202.25,9110],["2017-02-15",42991.51,43202.25,41937.8,42148.54,11888],["2017-02-16",42570.03,42570.03,41094.83,41094.83,9080],["2017-02-17",41094.83,42148.54,40462.6,42148.54,52790],["2017-02-20",42148.54,42991.51,41727.05,42527.88,24731],["2017-02-21",42190.69,44508.86,42148.54,43286.55,12204],["2017-02-22",43328.7,44255.97,43328.7,43750.18,16148],["2017-02-23",44255.97,44255.97,42359.28,43708.04,18870],["2017-02-24",43834.48,43834.48,42148.54,42991.51,14340],["2017-02-27",42148.54,42780.77,41727.05,42148.54,21600],["2017-02-28",42148.54,43202.25,41937.8,42570.03,50312],["2017-03-01",42654.32,43834.48,42570.03,43413.0,2500],["2017-03-02",42991.51,44255.97,42612.17,44171.67,16240],["2017-03-03",43834.48,44255.97,43413.0,43918.78,4450],["2017-03-06",43918.78,46363.39,43918.78,46321.25,30640],["2017-03-07",46784.88,47164.22,45941.91,46068.35,7400],["2017-03-08",46152.65,47206.37,46152.65,47122.07,8580],["2017-03-09",47627.85,48217.93,47206.37,47712.15,16470],["2017-03-10",48007.19,48049.34,46489.84,48007.19,6760],["2017-03-13",48049.34,48512.97,47922.89,48344.38,19720],["2017-03-14",48470.82,48765.86,48344.38,48470.82,21850],["2017-03-15",48470.82,49735.28,48470.82,49735.28,14682],["2017-03-16",49735.28,50536.1,49735.28,50493.95,21757],["2017-03-17",50704.69,51210.48,50493.95,50578.25,16830],["2017-03-20",51421.22,52264.19,50999.73,52179.89,18479],["2017-03-21",51631.96,52179.89,50578.25,51421.22,23543],["2017-03-22",50999.73,51421.22,50156.76,50957.59,75830],["2017-03-23",50999.73,52264.19,50957.59,52264.19,13968],["2017-03-24",52264.19,53528.65,52264.19,52306.34,17250],["2017-03-27",53107.16,53528.65,53107.16,53317.9,7091],["2017-03-28",53107.16,53360.05,52896.42,53107.16,10900],["2017-03-29",53107.16,54498.06,51842.7,53950.13,19080],["2017-03-30",53528.65,55088.14,53528.65,54793.1,8692],["2017-03-31",55636.07,55636.07,54203.02,54877.4,12820],["2017-04-03",54877.4,54877.4,54160.87,54793.1,15030],["2017-04-04",54793.1,54793.1,53781.54,54371.62,23500],["2017-04-05",53950.13,53992.28,53528.65,53950.13,12210],["2017-04-07",53950.13,53950.13,52685.68,53528.65,47120],["2017-04-10",53317.9,56057.56,53317.9,56057.56,46900],["2017-04-11",55636.07,59766.63,55636.07,58712.92,13420],["2017-04-12",58712.92,59007.96,58164.99,58712.92,7660],["2017-04-13",58797.21,60693.9,58797.21,60693.9,19240],["2017-04-14",60778.2,62211.25,59429.44,61705.46,25780],["2017-04-17",62337.69,63602.15,62337.69,63180.66,30460],["2017-04-18",63222.81,63433.55,62379.84,62506.29,17988],["2017-04-19",63012.07,67437.66,63012.07,64487.27,43809],["2017-04-20",64698.01,65330.24,64487.27,65330.24,11298],["2017-04-21",65330.24,70050.87,65330.24,68280.64,66822],["2017-04-24",69545.09,72916.97,69545.09,71652.52,58810],["2017-04-25",72074.0,72074.0,69123.61,69966.58,31160],["2017-04-26",69966.58,72074.0,68702.12,69966.58,39030],["2017-04-27",71231.03,72411.19,71231.03,72242.6,9645],["2017-04-28",71441.78,77974.8,70809.55,75867.37,23630],["2017-05-03",75867.37,77131.83,75867.37,76288.86,19028],["2017-05-04",76499.6,76921.09,75867.37,76921.09,15445],["2017-05-05",76288.86,79450.0,76288.86,77553.31,16620],["2017-05-08",79576.44,79576.44,75867.37,77384.72,14650],["2017-05-09",75867.37,78817.77,75867.37,76752.49,17623],["2017-05-10",75867.37,75867.37,73127.72,73127.72,52420],["2017-05-11",72706.23,73970.69,72706.23,73970.69,15220],["2017-05-12",73970.69,74602.92,73338.46,74602.92,13031],["2017-05-15",74602.92,75024.4,73338.46,73970.69,22510],["2017-05-16",73759.95,74181.43,73296.31,73759.95,18250],["2017-05-17",72916.97,76288.86,72748.38,73970.69,28000],["2017-05-18",73970.69,75445.89,73970.69,74307.88,36392],["2017-05-19",66889.73,75193.0,66889.73,74434.32,23800],["2017-05-22",73759.95,75235.14,73759.95,74855.81,14486],["2017-05-23",75024.4,78817.77,75024.4,78396.29,53810],["2017-05-24",78396.29,79365.7,78396.29,79239.26,16292],["2017-05-25",79239.26,82568.99,79239.26,82568.99,20336],["2017-05-26",84254.93,84718.57,80714.45,84297.08,23535],["2017-05-29",83454.11,83875.6,82611.14,82611.14,17840],["2017-05-30",82821.88,83454.11,81768.17,82653.29,11030],["2017-05-31",82400.4,82400.4,80925.2,81346.68,28430],["2017-06-01",80925.2,80925.2,78817.77,80714.45,23176],["2017-06-02",79239.26,80082.23,78396.29,78817.77,14330],["2017-06-05",77974.8,77974.8,76288.86,76878.94,26782],["2017-06-06",77553.31,79576.44,77005.38,77553.31,8730],["2017-06-07",77342.57,78396.29,77342.57,78269.84,8630],["2017-06-08",77553.31,78775.62,77553.31,78185.54,8150],["2017-06-09",78185.54,78438.43,76752.49,77974.8,6282],["2017-06-12",77553.31,78227.69,77553.31,77679.76,10965],["2017-06-13",77679.76,77764.06,76710.34,77764.06,8200],["2017-06-14",76710.34,77764.06,76710.34,77426.87,5077],["2017-06-15",77553.31,78817.77,76921.09,77511.17,13010],["2017-06-16",77553.31,78227.69,77511.17,77511.17,10270],["2017-06-19",77553.31,77890.5,77258.27,77469.02,5000],["2017-06-20",77553.31,77553.31,77131.83,77426.87,5021],["2017-06-21",77342.57,77342.57,75445.89,76710.34,16730],["2017-06-22",75951.67,75951.67,74392.17,74392.17,37350],["2017-06-23",74181.43,75193.0,72495.49,74813.66,49200],["2017-06-26",74181.43,74265.73,74012.84,74012.84,15543],["2017-06-27",74181.43,74181.43,73338.46,73759.95,10140],["2017-06-28",73759.95,75445.89,73338.46,74392.17,17204],["2017-06-29",74012.84,74181.43,70388.06,73759.95,21620],["2017-06-30",73759.95,74982.25,73549.2,73759.95,12648],["2017-07-03",72495.49,73759.95,72495.49,72579.79,8011],["2017-07-04",72495.49,75867.37,72495.49,74392.17,32300],["2017-07-05",74602.92,74602.92,73675.65,73970.69,12610],["2017-07-06",73759.95,74181.43,73464.91,73717.8,13335],["2017-07-07",73380.61,73464.91,72495.49,73127.72,31210],["2017-07-10",72916.97,72916.97,72074.0,72832.68,19808],["2017-07-11",72706.23,72832.68,72158.3,72832.68,7800],["2017-07-12",72074.0,72916.97,72074.0,72495.49,22233],["2017-07-13",72495.49,73549.2,72495.49,73549.2,11728],["2017-07-14",73549.2,75024.4,73043.42,74940.1,13820],["2017-07-17",74181.43,74181.43,72916.97,73675.65,9500],["2017-07-18",73338.46,73338.46,72495.49,73338.46,8100],["2017-07-19",67437.66,73338.46,67016.18,70388.06,42620],["2017-07-20",68912.86,68912.86,64065.78,66931.88,35448],["2017-07-21",66594.69,67437.66,64065.78,66173.21,27430],["2017-07-24",64487.27,65540.98,64487.27,65330.24,6900],["2017-07-25",65330.24,68280.64,64908.75,67437.66,15203],["2017-07-26",67437.66,71652.52,67437.66,70261.62,25035],["2017-07-27",70809.55,71231.03,69123.61,69123.61,3150],["2017-07-28",73254.16,73254.16,69629.39,71652.52,3300],["2017-07-31",71231.03,71231.03,69123.61,69587.24,5968],["2017-08-01",69587.24,69587.24,68322.78,69123.61,7350],["2017-08-02",69123.61,69545.09,68280.64,69292.2,24300],["2017-08-03",69334.35,69460.79,68912.86,69334.35,9020],["2017-08-04",69334.35,69966.58,69123.61,69545.09,6700],["2017-08-07",69545.09,70303.77,69418.65,70303.77,13130],["2017-08-08",70388.06,70388.06,69755.83,69966.58,5620],["2017-08-09",69545.09,69545.09,69123.61,69334.35,10346],["2017-08-10",69123.61,69334.35,68702.12,69334.35,9400],["2017-08-11",69334.35,69334.35,68280.64,69292.2,8300],["2017-08-14",68744.27,68912.86,68491.38,68491.38,5920],["2017-08-15",68491.38,69123.61,68491.38,68617.82,4110],["2017-08-16",68617.82,69123.61,68617.82,68912.86,11020],["2017-08-17",68912.86,70050.87,68912.86,69376.5,21546],["2017-08-18",69123.61,69966.58,69123.61,69797.98,10400],["2017-08-21",69545.09,71020.29,69545.09,70809.55,14900],["2017-08-22",71020.29,71231.03,70809.55,71146.74,10160],["2017-08-23",71146.74,71146.74,70725.25,71062.44,9100],["2017-08-24",71020.29,71020.29,69797.98,70177.32,15600],["2017-08-25",69797.98,70598.81,69797.98,70598.81,9000],["2017-08-28",70388.06,70598.81,70177.32,70598.81,2200],["2017-08-29",69797.98,70388.06,69755.83,70093.02,6310],["2017-08-30",69545.09,69587.24,69545.09,69587.24,8360],["2017-08-31",69545.09,69966.58,69545.09,69755.83,9350],["2017-09-01",69587.24,69966.58,69545.09,69882.28,6600],["2017-09-05",69882.28,76836.79,69882.28,72369.04,17664],["2017-09-06",71694.67,73970.69,71694.67,73675.65,21645],["2017-09-07",72959.12,78817.77,72959.12,76921.09,22184],["2017-09-08",77047.53,77047.53,75445.89,75867.37,12300],["2017-09-11",76288.86,77342.57,75867.37,77131.83,26775],["2017-09-12",77131.83,77890.5,77131.83,77679.76,16360],["2017-09-13",77974.8,78733.47,77974.8,78185.54,39191],["2017-09-14",78185.54,78354.14,77131.83,78185.54,15530],["2017-09-15",77342.57,77974.8,76710.34,77469.02,11360],["2017-09-18",76710.34,78396.29,76710.34,77131.83,18300],["2017-09-19",77131.83,77553.31,75909.52,76288.86,24020],["2017-09-20",76288.86,76288.86,72748.38,72748.38,32367],["2017-09-21",72748.38,72748.38,70809.55,71231.03,25117],["2017-09-22",71231.03,72706.23,71231.03,72284.75,5310],["2017-09-25",71863.26,73338.46,71863.26,73001.27,33330],["2017-09-26",73001.27,73001.27,72074.0,72284.75,11426],["2017-09-27",72284.75,74602.92,72284.75,73802.09,24580],["2017-09-28",73844.24,78396.29,73844.24,75403.74,15110],["2017-09-29",75445.89,75445.89,75066.55,75403.74,5000],["2017-10-02",74602.92,75235.14,73759.95,74392.17,12080],["2017-10-03",74392.17,74813.66,73970.69,74602.92,13910],["2017-10-04",73970.69,74602.92,73970.69,74602.92,8600],["2017-10-05",74602.92,75867.37,74392.17,75024.4,34494],["2017-10-06",75024.4,75024.4,73802.09,74265.73,6500],["2017-10-09",75656.63,75656.63,74265.73,74602.92,3610],["2017-10-10",75867.37,75867.37,73759.95,74392.17,11040],["2017-10-11",74392.17,76132.34,73957.13,74392.17,46900],["2017-10-12",74392.17,75044.74,74392.17,74522.69,14930],["2017-10-13",74522.69,75262.26,73957.13,75218.75,19600],["2017-10-16",75218.75,75218.75,74392.17,74392.17,5000],["2017-10-17",74392.17,74609.69,74392.17,74609.69,14390],["2017-10-18",74609.69,74609.69,73957.13,74174.65,5610],["2017-10-19",74174.65,74653.2,74174.65,74435.68,12300],["2017-10-20",73957.13,74740.21,71346.88,72652.01,36000],["2017-10-23",69606.71,79917.21,68301.59,73913.63,59380],["2017-10-24",70085.26,73957.13,69606.71,73957.13,7400],["2017-10-25",78307.55,78307.55,70041.75,72652.01,2500],["2017-10-26",69824.23,71346.88,68736.63,71303.38,5680],["2017-10-27",69606.71,70476.8,69606.71,69606.71,5300],["2017-10-30",69606.71,71346.88,69606.71,69650.22,3910],["2017-10-31",69606.71,69606.71,69171.67,69606.71,2400],["2017-11-01",69606.71,69606.71,69171.67,69606.71,6145],["2017-11-02",69171.67,69563.21,67431.5,68258.08,12500],["2017-11-03",68736.63,69128.17,66996.46,69128.17,12200],["2017-11-06",67866.54,68736.63,67866.54,68736.63,9100],["2017-11-07",68301.59,68954.15,68301.59,68736.63,3960],["2017-11-08",68736.63,68736.63,68301.59,68301.59,5100],["2017-11-09",68519.11,68519.11,67866.54,68301.59,5200],["2017-11-10",68301.59,71781.92,68301.59,69867.74,10451],["2017-11-13",69171.67,70259.28,68736.63,70259.28,9300],["2017-11-14",70259.28,70911.84,70259.28,70694.32,8400],["2017-11-15",70259.28,70694.32,70259.28,70302.78,17900],["2017-11-16",70302.78,71346.88,70302.78,70694.32,9100],["2017-11-17",70911.84,71129.36,70041.75,71129.36,7501],["2017-11-20",70476.8,70911.84,70259.28,70694.32,4138],["2017-11-21",70476.8,70476.8,69606.71,69606.71,6100],["2017-11-22",69606.71,70259.28,69171.67,70041.75,8700],["2017-11-23",70041.75,70911.84,70041.75,70476.8,13500],["2017-11-24",70476.8,72652.01,70476.8,72652.01,18700],["2017-11-27",71781.92,73957.13,71781.92,72652.01,12610],["2017-11-28",71781.92,72216.96,71781.92,71781.92,6400],["2017-11-29",71781.92,72216.96,69606.71,70433.29,11400],["2017-11-30",70476.8,70476.8,70041.75,70476.8,6500],["2017-12-01",70476.8,70911.84,69606.71,70824.83,6550],["2017-12-04",70824.83,71433.89,70563.8,71259.87,9540],["2017-12-05",71259.87,71564.4,71259.87,71520.9,15100],["2017-12-06",71999.44,72652.01,71346.88,72216.96,25550],["2017-12-07",72216.96,72652.01,72216.96,72260.47,15100],["2017-12-08",72260.47,72913.03,72260.47,72652.01,24600],["2017-12-11",72652.01,72739.01,71999.44,71999.44,14000],["2017-12-12",71999.44,73087.05,71129.36,73087.05,20400],["2017-12-13",73087.05,73087.05,72260.47,72260.47,10500],["2017-12-14",72260.47,73087.05,72216.96,72260.47,12840],["2017-12-15",72260.47,73087.05,71346.88,73087.05,35470],["2017-12-18",73957.13,77002.43,73957.13,77002.43,37601],["2017-12-19",77002.43,77002.43,76132.34,77002.43,2720],["2017-12-20",77437.47,77437.47,76132.34,76132.34,2830],["2017-12-21",75697.3,75697.3,73522.09,73957.13,13820],["2017-12-22",73957.13,75262.26,73957.13,74392.17,15360],["2017-12-25",74392.17,74653.2,73087.05,74392.17,9900],["2017-12-26",73522.09,74827.22,73304.57,74609.69,4920],["2017-12-27",74609.69,75088.24,73957.13,74392.17,5900],["2017-12-28",74827.22,74827.22,74392.17,74392.17,1331],["2017-12-29",74827.22,76567.38,73957.13,76567.38,21120],["2018-01-02",77002.43,78307.55,75305.76,77872.51,29110],["2018-01-03",77437.47,79395.16,77437.47,79177.64,23140],["2018-01-04",79177.64,79177.64,78307.55,79177.64,5760],["2018-01-05",79177.64,80047.72,78960.11,80047.72,13800],["2018-01-08",79830.2,81787.89,79830.2,81787.89,22231],["2018-01-09",81787.89,82614.47,81787.89,82179.42,14900],["2018-01-10",80917.8,80917.8,79612.68,80091.22,8736],["2018-01-11",80091.22,80917.8,76132.34,80091.22,25744],["2018-01-12",78307.55,79177.64,76567.38,78307.55,5900],["2018-01-15",77872.51,77872.51,76567.38,77002.43,4600],["2018-01-16",76784.9,77002.43,74609.69,75653.8,14400],["2018-01-17",75653.8,76567.38,75262.26,76132.34,17420],["2018-01-18",76132.34,77437.47,75697.3,77437.47,4925],["2018-01-19",77437.47,79612.68,76567.38,77393.96,16900],["2018-01-22",77437.47,78307.55,75697.3,75697.3,5700],["2018-01-23",75697.3,79612.68,75697.3,77002.43,15700],["2018-01-24",77002.43,78307.55,76132.34,76132.34,7026],["2018-01-25",75610.29,76132.34,74827.22,75479.78,3110],["2018-01-26",75479.78,76132.34,74392.17,74827.22,7900],["2018-01-29",74827.22,74827.22,70911.84,73522.09,16605],["2018-01-30",73522.09,73522.09,73087.05,73522.09,1800],["2018-01-31",73087.05,74827.22,71781.92,73522.09,3710],["2018-02-01",73087.05,73913.63,73087.05,73913.63,1900],["2018-02-02",73522.09,73957.13,72216.96,73957.13,9300],["2018-02-05",73087.05,74827.22,72652.01,73957.13,3800],["2018-02-06",72216.96,72216.96,69606.71,71781.92,15120],["2018-02-07",70911.84,73957.13,70911.84,71781.92,5010],["2018-02-08",71781.92,71781.92,69606.71,69606.71,19074],["2018-02-09",71781.92,71781.92,70911.84,70911.84,200],["2018-02-12",70041.75,70911.84,70041.75,70911.84,800],["2018-02-13",71390.38,72434.48,70476.8,72173.46,4874],["2018-02-21",73957.13,73957.13,71781.92,73087.05,1200],["2018-02-22",73087.05,73087.05,71781.92,71781.92,1300],["2018-02-23",73087.05,73087.05,71694.91,71694.91,10910],["2018-02-26",71781.92,71781.92,70911.84,70911.84,1200],["2018-02-27",70911.84,71346.88,68345.09,69171.67,9603],["2018-02-28",70476.8,70476.8,67866.54,69606.71,1500],["2018-03-01",69606.71,69606.71,67866.54,68736.63,19620],["2018-03-02",68736.63,68736.63,65256.29,67388.0,10516],["2018-03-05",65256.29,67388.0,64429.71,66126.38,7316],["2018-03-06",66561.42,66561.42,64386.21,66126.38,7900],["2018-03-07",64821.25,66126.38,63516.12,65473.81,6100],["2018-03-08",64164.34,65473.81,63291.35,65037.32,4700],["2018-03-09",64819.08,64819.08,61545.38,64688.13,22600],["2018-03-12",61108.89,64600.83,58228.04,60672.4,27446],["2018-03-13",60235.91,66739.64,56743.97,62854.86,5990],["2018-03-14",60235.91,61545.38,58053.45,61545.38,20603],["2018-03-15",60672.4,61327.14,60235.91,60235.91,6100],["2018-03-16",65997.6,65997.6,60235.91,61807.28,5900],["2018-03-19",56569.38,57093.17,55626.55,55626.55,12900],["2018-03-20",50283.89,50283.89,50074.37,50074.37,4410],["2018-03-21",45098.36,49760.1,45098.36,47141.15,79100],["2018-03-22",45569.77,46617.36,42427.03,46617.36,51962],["2018-03-23",45569.77,45569.77,45045.98,45569.77,3400],["2018-03-26",42950.82,43631.75,41012.8,41012.8,13700],["2018-03-27",37189.13,43631.75,37189.13,40593.76,29700],["2018-03-28",40593.76,42950.82,40593.76,42950.82,16608],["2018-03-29",42950.82,43474.61,40960.42,43369.85,8300],["2018-03-30",43369.85,43369.85,40855.66,43265.1,10900],["2018-04-02",40855.66,41903.24,40855.66,40855.66,5600],["2018-04-03",38760.5,41379.45,37189.13,41379.45,34200],["2018-04-04",41379.45,41379.45,37451.02,37451.02,27900],["2018-04-05",37712.92,38760.5,36403.44,36403.44,16000],["2018-04-06",37189.13,37451.02,36560.58,36822.47,28100],["2018-04-09",36927.23,38236.71,36717.71,37136.75,12100],["2018-04-10",36717.71,37136.75,36560.58,36665.34,10200],["2018-04-11",35093.96,36665.34,33260.7,33260.7,19600],["2018-04-12",34046.38,36089.17,33313.08,36089.17,18000],["2018-04-13",36665.34,38498.6,36665.34,38498.6,18900],["2018-04-16",37712.92,37712.92,36141.55,36560.58,14900],["2018-04-17",34098.76,36665.34,34046.38,35565.38,16600],["2018-04-18",36560.58,36560.58,35565.38,35879.65,3100],["2018-04-19",34098.76,35617.75,33522.59,34570.17,7300],["2018-04-20",34308.28,35355.86,34046.38,34832.07,9200],["2018-04-23",34046.38,34570.17,33522.59,33784.49,11100],["2018-04-24",32998.8,33994.0,32213.12,33994.0,16500],["2018-04-26",34046.38,34046.38,32475.01,33994.0,800],["2018-04-27",33994.0,34570.17,33994.0,34308.28,3600],["2018-05-02",33679.73,35093.96,33522.59,35041.59,3700],["2018-05-03",34570.17,34674.93,34570.17,34674.93,2000],["2018-05-04",34570.17,34832.07,34255.9,34570.17,4000],["2018-05-07",33522.59,34570.17,33260.7,34570.17,7500],["2018-05-08",33784.49,34570.17,33417.83,34570.17,9400],["2018-05-09",33784.49,35565.38,33784.49,35093.96,3000],["2018-05-10",34989.21,34989.21,33784.49,34517.79,3800],["2018-05-11",33522.59,35093.96,32998.8,35093.96,1100],["2018-05-14",35093.96,35093.96,35093.96,35093.96,0],["2018-05-15",31584.57,34570.17,31584.57,34308.28,16300],["2018-05-16",33522.59,34674.93,33522.59,34674.93,400],["2018-05-17",34046.38,34308.28,33836.87,34308.28,4100],["2018-05-18",34046.38,34046.38,32265.5,33574.97,2100],["2018-05-21",33522.59,33522.59,32475.01,32998.8,22700],["2018-05-22",33260.7,33522.59,32475.01,32475.01,11400],["2018-05-23",32998.8,33522.59,32736.91,33470.21,4900],["2018-05-24",33522.59,33784.49,32998.8,33784.49,2520],["2018-05-25",33522.59,33994.0,32998.8,33994.0,6300],["2018-05-28",33522.59,34255.9,32579.77,33522.59,16600],["2018-05-29",32998.8,35041.59,32003.6,35041.59,4600],["2018-05-30",34884.45,34884.45,34884.45,34884.45,300],["2018-05-31",34570.17,35251.1,34570.17,35251.1,36400],["2018-06-01",35093.96,36403.44,35093.96,36403.44,5400],["2018-06-04",36665.34,39284.29,36665.34,38760.5,3300],["2018-06-05",37712.92,37765.3,37608.16,37712.92,3500],["2018-06-06",37189.13,37712.92,36665.34,36665.34,3600],["2018-06-07",36927.23,38236.71,36927.23,38236.71,14800],["2018-06-08",38236.71,40331.87,38236.71,40331.87,20400],["2018-06-11",40331.87,42950.82,40331.87,41903.24,24100],["2018-06-12",41379.45,42165.14,39808.08,42112.76,16700],["2018-06-13",41903.24,43736.51,41903.24,42950.82,18500],["2018-06-14",42165.14,43422.23,42165.14,42479.41,3100],["2018-06-15",42165.14,42688.93,41641.35,42688.93,7800],["2018-06-18",42688.93,43788.89,41903.24,41903.24,7100],["2018-06-19",39808.08,41379.45,37974.81,41379.45,15300],["2018-06-20",40593.76,40593.76,38760.5,39284.29,2700],["2018-06-21",39284.29,40017.59,39284.29,39965.22,10800],["2018-06-22",39808.08,41117.55,39808.08,41012.8,15400],["2018-06-25",41012.8,41798.48,41012.8,41588.97,16100],["2018-06-26",41117.55,41903.24,41117.55,41903.24,3801],["2018-06-27",41379.45,42950.82,41379.45,42427.03,29100],["2018-06-28",41431.83,41641.35,40069.97,41379.45,2500],["2018-06-29",41379.45,41379.45,41117.55,41169.93,2800],["2018-07-02",39284.29,40855.66,39284.29,40331.87,1500],["2018-07-03",40855.66,40855.66,40855.66,40855.66,200],["2018-07-04",40750.9,40750.9,37712.92,40069.97,3300],["2018-07-05",37765.3,39284.29,36665.34,39284.29,1800],["2018-07-06",39284.29,39284.29,39284.29,39284.29,0],["2018-07-09",36665.34,36665.34,36665.34,36665.34,300],["2018-07-10",34098.76,36351.06,33313.08,36351.06,5400],["2018-07-11",34570.17,34570.17,34570.17,34570.17,2000],["2018-07-12",35617.75,35617.75,35041.59,35041.59,1400],["2018-07-13",33574.97,34832.07,31951.22,33417.83,14100],["2018-07-16",34570.17,35093.96,33522.59,34046.38,3300],["2018-07-17",34570.17,34570.17,33994.0,33994.0,1000],["2018-07-18",34517.79,34570.17,32998.8,33994.0,4900],["2018-07-19",33417.83,33522.59,32736.91,33522.59,3500],["2018-07-20",32475.01,32736.91,31951.22,32736.91,14000],["2018-07-23",31951.22,33208.32,31951.22,31951.22,3800],["2018-07-24",31689.33,31951.22,31427.43,31951.22,3000],["2018-07-25",31951.22,32998.8,31951.22,32684.53,3300],["2018-07-26",31951.22,33784.49,31951.22,33784.49,2400],["2018-07-27",32213.12,33784.49,32213.12,32998.8,2900],["2018-07-30",32475.01,33522.59,32475.01,32736.91,4900],["2018-07-31",32475.01,32998.8,31427.43,32213.12,17600],["2018-08-01",31951.22,32736.91,31951.22,32736.91,3900],["2018-08-02",32684.53,32998.8,32475.01,32475.01,2100],["2018-08-03",33732.11,33732.11,33732.11,33732.11,100],["2018-08-06",32998.8,32998.8,32736.91,32736.91,700],["2018-08-07",31951.22,32475.01,31951.22,32475.01,2200],["2018-08-08",32736.91,32998.8,32265.5,32998.8,3300],["2018-08-09",32475.01,33522.59,31951.22,33260.7,5800],["2018-08-10",32998.8,33260.7,32475.01,32998.8,8800],["2018-08-13",32736.91,32998.8,31951.22,32894.04,7200],["2018-08-14",33522.59,33522.59,33313.08,33313.08,600],["2018-08-15",32475.01,33313.08,32475.01,33313.08,1500],["2018-08-16",33208.32,33313.08,33208.32,33313.08,2200],["2018-08-17",33260.7,35093.96,32998.8,34046.38,28300],["2018-08-20",34046.38,34832.07,34046.38,34832.07,9700],["2018-08-21",34832.07,35355.86,34046.38,34046.38,7100],["2018-08-22",34046.38,34308.28,33417.83,33417.83,16900],["2018-08-23",33522.59,34308.28,33417.83,34308.28,11100],["2018-08-24",33522.59,33784.49,32998.8,33784.49,1200],["2018-08-27",33784.49,34046.38,33522.59,33784.49,1600],["2018-08-28",34570.17,35617.75,34570.17,35093.96,23400],["2018-08-29",35093.96,35355.86,34832.07,34832.07,2300],["2018-08-30",34832.07,34832.07,34570.17,34832.07,2700],["2018-08-31",34046.38,34570.17,32998.8,34570.17,5000],["2018-09-04",34570.17,34832.07,33784.49,34779.69,7300],["2018-09-05",34779.69,34832.07,33522.59,34308.28,4700],["2018-09-06",34308.28,34570.17,34308.28,34570.17,1100],["2018-09-07",33051.18,33784.49,33051.18,33784.49,1100],["2018-09-10",33522.59,33784.49,32998.8,32998.8,2100],["2018-09-11",33522.59,33784.49,32475.01,33417.83,8400],["2018-09-12",33522.59,33627.35,32736.91,33522.59,4220],["2018-09-13",33522.59,36874.85,33522.59,36874.85,50100],["2018-09-14",37031.99,38812.88,37031.99,38550.98,38100],["2018-09-17",38341.47,38341.47,36403.44,36665.34,7600],["2018-09-18",36141.55,36141.55,34570.17,35565.38,20100],["2018-09-19",35565.38,36036.79,34570.17,36036.79,4800],["2018-09-20",35617.75,35617.75,34936.83,35617.75,2400],["2018-09-21",35093.96,35198.72,33470.21,33522.59,9000],["2018-09-24",33522.59,34046.38,32998.8,34046.38,6800],["2018-09-25",34046.38,34570.17,34046.38,34570.17,2300],["2018-09-26",34570.17,34570.17,33784.49,33784.49,2505],["2018-09-27",33313.08,33522.59,32475.01,33260.7,15300],["2018-09-28",32998.8,33260.7,32736.91,33260.7,8700],["2018-10-01",32998.8,33260.7,32998.8,33208.32,2800],["2018-10-02",33260.7,34308.28,33260.7,34308.28,7900],["2018-10-03",34570.17,35617.75,34570.17,34936.83,11500],["2018-10-04",35617.75,35617.75,34832.07,35093.96,11000],["2018-10-05",34674.93,35093.96,34622.55,34779.69,6600],["2018-10-08",34727.31,34936.83,34622.55,34936.83,4700],["2018-10-09",35093.96,37189.13,35093.96,36665.34,18200],["2018-10-10",36141.55,38236.71,36141.55,36665.34,32300],["2018-10-11",35093.96,35093.96,33941.63,35041.59,7700],["2018-10-12",35617.75,35617.75,34570.17,35093.96,1600],["2018-10-15",38079.57,38079.57,35146.34,35198.72,9600],["2018-10-16",35198.72,37451.02,35198.72,37189.13,6800],["2018-10-17",37189.13,37712.92,37189.13,37712.92,8100],["2018-10-18",38184.33,38655.74,36822.47,37712.92,10200],["2018-10-19",37712.92,37712.92,36089.17,36141.55,3800],["2018-10-22",36141.55,36874.85,35617.75,35617.75,3900],["2018-10-23",35565.38,35565.38,34151.14,35565.38,7300],["2018-10-24",34832.07,34832.07,34727.31,34832.07,3400],["2018-10-25",34570.17,35984.41,34570.17,35984.41,9300],["2018-10-26",35355.86,35617.75,34832.07,34832.07,3000],["2018-10-29",34622.55,34674.93,34570.17,34674.93,900],["2018-10-30",34465.42,35041.59,34046.38,35041.59,2000],["2018-10-31",35513.0,35513.0,34046.38,35093.96,1500],["2018-11-01",34046.38,34517.79,33522.59,34517.79,2600],["2018-11-02",33051.18,34517.79,33051.18,34517.79,15700],["2018-11-05",33627.35,34308.28,33627.35,33679.73,3200],["2018-11-06",33522.59,34046.38,33365.46,33889.25,14600],["2018-11-07",32998.8,33784.49,32998.8,33313.08,23300],["2018-11-08",33260.7,33260.7,33155.94,33155.94,1624],["2018-11-09",33155.94,33679.73,32736.91,32736.91,9500],["2018-11-12",32475.01,32789.29,32213.12,32789.29,1000],["2018-11-13",32579.77,32579.77,32475.01,32475.01,600],["2018-11-14",31951.22,32475.01,31427.43,32475.01,12200],["2018-11-15",31951.22,32475.01,31951.22,32475.01,1300],["2018-11-16",31951.22,32475.01,31951.22,32475.01,300],["2018-11-19",31584.57,32475.01,31427.43,32475.01,9400],["2018-11-20",31427.43,31479.81,30956.02,30956.02,7500],["2018-11-21",30903.64,30956.02,30432.23,30432.23,4100],["2018-11-22",30432.23,30432.23,27394.24,27394.24,41600],["2018-11-23",26189.53,26189.53,25141.94,26189.53,31400],["2018-11-26",26189.53,26713.32,25665.73,26713.32,5600],["2018-11-27",26189.53,27237.11,25456.22,26189.53,9100],["2018-11-28",25456.22,25980.01,25141.94,25980.01,9700],["2018-11-29",25403.84,25665.73,25194.32,25351.46,3200],["2018-11-30",25351.46,25351.46,24618.15,24618.15,5000],["2018-12-03",24618.15,25351.46,24618.15,25351.46,6400],["2018-12-04",25351.46,27865.66,25351.46,26346.66,6700],["2018-12-05",26346.66,28179.93,26346.66,27760.9,16740],["2018-12-06",27760.9,28022.79,27760.9,27760.9,3700],["2018-12-07",27760.9,28546.58,27760.9,28441.82,5700],["2018-12-10",27760.9,28441.82,27760.9,27760.9,5000],["2018-12-11",27237.11,27499.0,26818.07,27499.0,1500],["2018-12-12",28389.45,28389.45,28179.93,28179.93,400],["2018-12-13",28179.93,28179.93,27656.14,27760.9,11600],["2018-12-14",27760.9,28022.79,27551.38,28022.79,5100],["2018-12-17",28022.79,28022.79,27341.86,27499.0,21500],["2018-12-18",27551.38,27551.38,27237.11,27551.38,4200],["2018-12-19",27773.57,27829.12,26662.63,27829.12,1000],["2018-12-20",27829.12,27829.12,27829.12,27829.12,100],["2018-12-21",26440.44,26440.44,26440.44,26440.44,500],["2018-12-24",26384.89,27773.57,26107.16,26384.89,4000],["2018-12-25",26107.16,26329.34,25940.51,26329.34,1300],["2018-12-26",25329.5,27773.57,25218.4,27773.57,3700],["2018-12-27",26940.36,27773.57,26940.36,27773.57,600],["2018-12-28",27773.57,28051.31,26940.36,27884.66,2400],["2019-01-02",27495.83,27495.83,26662.63,26662.63,8040],["2019-01-03",26662.63,27495.83,25551.68,27495.83,3500],["2019-01-04",26107.16,26884.82,26107.16,26884.82,500],["2019-01-07",26884.82,27773.57,26884.82,26884.82,1200],["2019-01-08",26995.91,27773.57,26995.91,27662.48,11200],["2019-01-09",27662.48,28051.31,27495.83,28051.31,10300],["2019-01-10",28051.31,28051.31,28051.31,28051.31,0],["2019-01-11",27773.57,27940.21,27218.1,27940.21,500],["2019-01-14",27940.21,27940.21,27940.21,27940.21,200],["2019-01-15",27773.57,28662.32,27773.57,28329.04,14500],["2019-01-16",28606.78,29051.15,28329.04,28662.32,16500],["2019-01-17",28329.04,28884.51,28329.04,28884.51,3500],["2019-01-18",28051.31,28773.42,27773.57,28773.42,10100],["2019-01-21",28773.42,28773.42,26662.63,27218.1,5500],["2019-01-22",26551.53,26884.82,24829.57,26495.99,10500],["2019-01-23",26273.8,26273.8,24996.21,25329.5,14000],["2019-01-24",25496.14,26107.16,25496.14,26107.16,2100],["2019-01-25",24718.48,25607.23,24274.1,24274.1,9500],["2019-01-28",22829.87,25440.59,22829.87,24885.12,6200],["2019-01-29",23329.8,25551.68,23329.8,25551.68,2200],["2019-01-30",25273.95,25273.95,23885.27,24829.57,2600],["2019-01-31",24996.21,25107.31,24940.67,24940.67,1600],["2019-02-01",23663.08,24829.57,23607.53,24829.57,700],["2019-02-11",24829.57,24829.57,24607.38,24607.38,2200],["2019-02-12",25440.59,25440.59,23718.63,23718.63,1200],["2019-02-13",24607.38,24607.38,24329.65,24329.65,1700],["2019-02-14",24329.65,24996.21,24329.65,24774.02,1700],["2019-02-15",24774.02,25773.87,24774.02,25773.87,900],["2019-02-18",25551.68,27218.1,25551.68,27218.1,1600],["2019-02-19",27495.83,27495.83,26107.16,26273.8,2100],["2019-02-20",26273.8,27218.1,26273.8,26329.34,7200],["2019-02-21",27218.1,27218.1,26107.16,26384.89,6000],["2019-02-22",25551.68,26662.63,25551.68,26384.89,3200],["2019-02-25",26940.36,26940.36,25884.97,26384.89,3000],["2019-02-26",26107.16,26329.34,25551.68,26329.34,9100],["2019-02-27",25662.78,25662.78,25551.68,25551.68,5800],["2019-02-28",25551.68,25996.06,25551.68,25718.33,27400],["2019-03-01",26107.16,28273.49,26107.16,28273.49,16100],["2019-03-04",27218.1,29995.45,27218.1,29273.34,15200],["2019-03-05",29328.89,29328.89,26718.17,27829.12,15200],["2019-03-06",28884.51,29717.72,27884.66,29495.53,15200],["2019-03-07",29439.98,32383.98,29439.98,32217.34,44500],["2019-03-08",31661.87,32217.34,31106.4,31939.6,22800],["2019-03-11",31939.6,32772.81,31106.4,32772.81,11900],["2019-03-12",32495.08,33661.57,32383.98,33606.02,10500],["2019-03-13",33494.92,33883.75,32772.81,33328.28,6000],["2019-03-14",32883.91,32883.91,32550.62,32550.62,9700],["2019-03-15",32550.62,32661.72,31106.4,32661.72,14400],["2019-03-18",32495.08,32772.81,31439.68,31550.77,11400],["2019-03-19",31161.94,32217.34,31106.4,31606.32,4200],["2019-03-20",31661.87,32606.17,31661.87,32606.17,2500],["2019-03-21",32606.17,32606.17,31106.4,31161.94,2800],["2019-03-22",31661.87,31661.87,31661.87,31661.87,500],["2019-03-25",31106.4,31606.32,30273.19,31106.4,11500],["2019-03-26",29995.45,31661.87,29995.45,31328.59,5100],["2019-03-27",31106.4,31106.4,31106.4,31106.4,600],["2019-03-28",30884.21,31106.4,30884.21,31050.85,800],["2019-03-29",29995.45,31050.85,29995.45,29995.45,5000],["2019-04-01",30995.3,30995.3,30995.3,30995.3,100],["2019-04-02",30939.76,30939.76,29551.08,29551.08,3100],["2019-04-03",29551.08,29551.08,29551.08,29551.08,0],["2019-04-04",29717.72,29995.45,28884.51,29495.53,5200],["2019-04-05",28884.51,29495.53,28329.04,29495.53,1900],["2019-04-08",28884.51,29384.44,28106.85,29384.44,18100],["2019-04-09",28884.51,29162.25,28106.85,28828.96,19800],["2019-04-10",27884.66,28773.42,27773.57,28773.42,2100],["2019-04-11",28828.96,28828.96,27884.66,28551.23,5000],["2019-04-12",29439.98,29439.98,28606.78,28606.78,1300],["2019-04-16",27773.57,27995.76,27773.57,27884.66,1600],["2019-04-17",27884.66,27884.66,27884.66,27884.66,200],["2019-04-18",27773.57,28051.31,27273.65,27273.65,2200],["2019-04-19",27273.65,27329.19,27273.65,27329.19,1200],["2019-04-22",27051.46,27051.46,24607.38,24774.02,26400],["2019-04-23",24996.21,26662.63,24996.21,24996.21,2100],["2019-04-24",23663.08,24440.74,23329.8,23885.27,10000],["2019-04-25",23885.27,24163.01,23829.72,23829.72,10200],["2019-04-26",23607.53,23607.53,22774.33,23052.06,8300],["2019-05-02",22774.33,22774.33,22218.86,22218.86,6300],["2019-05-03",21996.67,22774.33,21996.67,21996.67,10100],["2019-05-06",21663.38,21663.38,21385.65,21385.65,13500],["2019-05-07",23440.89,23440.89,21385.65,21385.65,1500],["2019-05-08",21385.65,21385.65,21107.91,21385.65,4300],["2019-05-09",21385.65,21385.65,21385.65,21385.65,2300],["2019-05-10",21385.65,21663.38,21385.65,21663.38,1200],["2019-05-13",21663.38,22774.33,21663.38,22774.33,2800],["2019-05-14",22774.33,22774.33,21718.93,22496.59,2100],["2019-05-15",22774.33,22996.52,22218.86,22996.52,400],["2019-05-16",22996.52,22996.52,22996.52,22996.52,0],["2019-05-17",22218.86,22218.86,21941.12,21941.12,1600],["2019-05-20",22218.86,22218.86,21663.38,21941.12,2700],["2019-05-21",22663.23,22663.23,21663.38,21663.38,1700],["2019-05-22",22496.59,22496.59,21107.91,21941.12,5900],["2019-05-23",21941.12,22218.86,21941.12,21941.12,600],["2019-05-24",21219.01,21219.01,20941.27,21163.46,1400],["2019-05-27",21663.38,21663.38,21052.37,21385.65,6000],["2019-05-28",21330.1,21441.2,21330.1,21441.2,4700],["2019-05-29",21441.2,21441.2,21107.91,21385.65,2700],["2019-05-30",21385.65,21385.65,21385.65,21385.65,0],["2019-05-31",21385.65,21385.65,21385.65,21385.65,0],["2019-06-03",21607.84,21607.84,20885.72,21107.91,4300],["2019-06-04",20941.27,21107.91,20885.72,21107.91,500],["2019-06-05",21274.55,21274.55,20496.89,21107.91,8100],["2019-06-06",20830.18,20830.18,20552.44,20552.44,2800],["2019-06-07",20830.18,20830.18,20552.44,20830.18,9800],["2019-06-10",20885.72,20885.72,20885.72,20885.72,600],["2019-06-11",21107.91,21107.91,21107.91,21107.91,2500],["2019-06-12",21107.91,21274.55,21107.91,21274.55,1700],["2019-06-13",22107.76,22107.76,21607.84,21607.84,900],["2019-06-14",21607.84,21607.84,21607.84,21607.84,0],["2019-06-17",21607.84,21607.84,21607.84,21607.84,0],["2019-06-18",21607.84,21607.84,21607.84,21607.84,0],["2019-06-19",21607.84,21607.84,21163.46,21163.46,2200],["2019-06-20",20607.99,21107.91,20607.99,20663.54,2800],["2019-06-21",20663.54,20774.63,20663.54,20774.63,1100],["2019-06-24",20830.18,20830.18,20552.44,20774.63,4800],["2019-06-25",20607.99,20830.18,20607.99,20719.08,1600],["2019-06-26",20607.99,20607.99,20607.99,20607.99,500],["2019-06-27",20719.08,21219.01,20663.54,21219.01,500],["2019-06-28",20774.63,21219.01,20774.63,20830.18,2000],["2019-07-01",20774.63,21385.65,20774.63,20996.82,1800],["2019-07-02",22774.33,22774.33,20774.63,20830.18,2100],["2019-07-03",21107.91,21107.91,20607.99,20830.18,5100],["2019-07-04",21219.01,21219.01,20607.99,20830.18,10900],["2019-07-05",21107.91,21107.91,20774.63,20774.63,4900],["2019-07-08",21107.91,21441.2,20830.18,20830.18,4000],["2019-07-09",21107.91,22885.42,21107.91,22885.42,15600],["2019-07-10",23329.8,25162.85,23329.8,25107.31,36500],["2019-07-11",25829.42,25829.42,24440.74,24551.84,4000],["2019-07-12",23885.27,23885.27,23329.8,23385.35,8200],["2019-07-15",22774.33,23551.99,22218.86,22274.4,6100],["2019-07-16",21941.12,22218.86,21441.2,21663.38,10500],["2019-07-17",21385.65,22218.86,20830.18,21885.57,5300],["2019-07-18",21885.57,21885.57,21663.38,21663.38,4400],["2019-07-19",21441.2,22607.69,21330.1,22385.5,10300],["2019-07-22",22385.5,22885.42,22385.5,22552.14,9600],["2019-07-23",22496.59,22552.14,22385.5,22385.5,3900],["2019-07-24",21718.93,21941.12,21663.38,21663.38,3742],["2019-07-25",21718.93,21718.93,21496.74,21607.84,5400],["2019-07-26",21607.84,21607.84,21552.29,21552.29,2500],["2019-07-29",21552.29,21552.29,21385.65,21385.65,500],["2019-07-30",21385.65,21663.38,21385.65,21496.74,5360],["2019-07-31",21663.38,21663.38,21663.38,21663.38,700],["2019-08-01",21996.67,21996.67,21996.67,21996.67,1400],["2019-08-02",21996.67,21996.67,21941.12,21941.12,2800],["2019-08-05",22052.21,22218.86,21996.67,22107.76,1600],["2019-08-06",22218.86,24051.91,22163.31,23329.8,11500],["2019-08-07",23329.8,23329.8,22718.78,22774.33,5000],["2019-08-08",22774.33,23052.06,22663.23,22774.33,10400],["2019-08-09",22885.42,22940.97,22774.33,22885.42,19000],["2019-08-12",22940.97,23107.61,22940.97,23107.61,600],["2019-08-13",23107.61,23607.53,22885.42,22885.42,7500],["2019-08-14",22885.42,22885.42,22274.4,22274.4,5200],["2019-08-15",22274.4,23052.06,22274.4,22274.4,3000],["2019-08-16",22329.95,22441.04,22329.95,22329.95,2800],["2019-08-19",22885.42,22885.42,21830.03,21830.03,8400],["2019-08-20",21885.57,22107.76,21885.57,22107.76,2700],["2019-08-21",21996.67,22163.31,21885.57,21885.57,9100],["2019-08-22",22940.97,22940.97,21385.65,22163.31,7000],["2019-08-23",21663.38,22163.31,21663.38,22163.31,200],["2019-08-26",22163.31,22218.86,21607.84,21607.84,1100],["2019-08-27",21663.38,21663.38,21663.38,21663.38,1700],["2019-08-28",21441.2,21441.2,21385.65,21385.65,2600],["2019-08-29",21385.65,21663.38,21107.91,21607.84,14700],["2019-08-30",21385.65,21663.38,21385.65,21663.38,5900],["2019-09-03",21663.38,21663.38,21385.65,21663.38,3600],["2019-09-04",20885.72,21163.46,20885.72,21163.46,3400],["2019-09-05",21163.46,21163.46,21163.46,21163.46,0],["2019-09-06",21163.46,21163.46,21163.46,21163.46,0],["2019-09-09",21163.46,21163.46,21163.46,21163.46,0],["2019-09-10",20607.99,20663.54,20607.99,20607.99,1400],["2019-09-11",20274.71,21163.46,20052.52,21163.46,4000],["2019-09-12",20441.35,20441.35,20441.35,20441.35,500],["2019-09-13",20496.89,21107.91,20108.06,21107.91,1600],["2019-09-16",21663.38,22774.33,21441.2,22496.59,5500],["2019-09-17",22774.33,22774.33,22274.4,22274.4,3300],["2019-09-18",22274.4,24274.1,22274.4,24218.55,21400],["2019-09-19",24718.48,24718.48,23885.27,24218.55,23100],["2019-09-20",24218.55,24385.19,23885.27,23885.27,20400],["2019-09-23",23885.27,23885.27,22329.95,23774.18,7300],["2019-09-24",23107.61,23107.61,22829.87,22829.87,2400],["2019-09-25",23829.72,23885.27,23829.72,23885.27,1800],["2019-09-26",23885.27,23885.27,23052.06,23052.06,3100],["2019-09-27",23052.06,23329.8,22552.14,23329.8,3500],["2019-09-30",23329.8,23329.8,22829.87,22940.97,2200],["2019-10-01",23329.8,23329.8,22996.52,22996.52,1600],["2019-10-02",23218.7,23218.7,22441.04,22718.78,7300],["2019-10-03",22718.78,22774.33,22607.69,22607.69,800],["2019-10-04",22607.69,23052.06,22496.59,23052.06,9900],["2019-10-07",23052.06,23385.35,23052.06,23107.61,3300],["2019-10-08",23996.36,24551.84,23440.89,24551.84,14100],["2019-10-09",24662.93,24662.93,24218.55,24218.55,10700],["2019-10-10",24440.74,24718.48,24440.74,24496.29,8600],["2019-10-11",24551.84,26940.36,24551.84,26162.7,62180],["2019-10-14",26829.27,28217.95,26384.89,26384.89,14500],["2019-10-15",26384.89,27107.0,26384.89,26940.36,11400],["2019-10-16",27218.1,27218.1,26495.99,26495.99,17400],["2019-10-17",26551.53,26607.08,26440.44,26607.08,11600],["2019-10-18",26607.08,26662.63,26329.34,26440.44,8600],["2019-10-21",26551.53,27218.1,26495.99,27218.1,17000],["2019-10-22",27218.1,27218.1,26829.27,26884.82,9400],["2019-10-23",26884.82,26940.36,26607.08,26607.08,13600],["2019-10-24",26669.1,26669.1,26048.89,26048.89,1300],["2019-10-25",26669.1,26669.1,25552.72,25552.72,1600],["2019-10-28",25552.72,25552.72,25428.68,25428.68,15200],["2019-10-29",25490.7,25552.72,25428.68,25552.72,5100],["2019-10-30",25490.7,25738.78,25490.7,25738.78,1300],["2019-10-31",25490.7,25614.74,25118.57,25118.57,4300],["2019-11-01",25118.57,25118.57,24498.36,25056.55,6400],["2019-11-04",26421.02,26421.02,24188.25,24374.32,7700],["2019-11-05",24374.32,25056.55,24374.32,24374.32,2100],["2019-11-06",24436.34,24684.42,24374.32,24374.32,6300],["2019-11-07",24374.32,24436.34,24374.32,24436.34,1900],["2019-11-08",24498.36,24498.36,24498.36,24498.36,400],["2019-11-11",24498.36,24498.36,24498.36,24498.36,0],["2019-11-12",24808.47,24808.47,24684.42,24746.44,1100],["2019-11-13",25242.61,25304.63,25118.57,25118.57,1500],["2019-11-14",25428.68,25738.78,25118.57,25242.61,4300],["2019-11-15",25304.63,25676.76,25304.63,25676.76,2800],["2019-11-18",25924.85,25986.87,25428.68,25428.68,1900],["2019-11-19",25738.78,25862.83,25490.7,25490.7,3900],["2019-11-20",25490.7,25490.7,25490.7,25490.7,4600],["2019-11-21",25490.7,25924.85,25428.68,25924.85,5000],["2019-11-22",25862.83,25862.83,24808.47,25738.78,9400],["2019-11-25",25738.78,25862.83,25490.7,25862.83,7300],["2019-11-26",25490.7,25738.78,25490.7,25614.74,4600],["2019-11-27",25676.76,25800.8,25614.74,25676.76,3700],["2019-11-28",25738.78,25924.85,25738.78,25738.78,11100],["2019-11-29",26048.89,26545.06,26048.89,26483.04,6400],["2019-12-02",26669.1,26979.21,26669.1,26669.1,12400],["2019-12-03",26979.21,26979.21,26669.1,26731.12,10500],["2019-12-04",26793.14,26793.14,26669.1,26731.12,14800],["2019-12-05",29149.95,29149.95,27103.25,27289.31,3700],["2019-12-06",27599.42,27971.55,27599.42,27909.52,3900],["2019-12-09",28529.74,28529.74,27661.44,27723.46,3500],["2019-12-10",28219.63,28219.63,27723.46,27847.5,6100],["2019-12-11",28529.74,29149.95,28095.59,28095.59,4200],["2019-12-12",28219.63,28281.65,28157.61,28157.61,1500],["2019-12-13",28405.69,28405.69,27723.46,27723.46,4100],["2019-12-16",27723.46,27909.52,27723.46,27723.46,1900],["2019-12-17",27723.46,29087.93,27289.31,27723.46,3300],["2019-12-18",27289.31,27351.33,26731.12,27041.23,3100],["2019-12-19",26793.14,26793.14,26669.1,26669.1,2500],["2019-12-20",26669.1,26669.1,26669.1,26669.1,1200],["2019-12-23",26358.99,26669.1,26172.93,26669.1,1300],["2019-12-24",26669.1,26669.1,26172.93,26358.99,2800],["2019-12-25",26358.99,26669.1,26358.99,26669.1,2300],["2019-12-26",26669.1,26669.1,26483.04,26483.04,700],["2019-12-27",27289.31,27289.31,26483.04,26483.04,400],["2019-12-30",26483.04,26483.04,26358.99,26358.99,1300],["2019-12-31",26358.99,26979.21,26296.97,26296.97,2400],["2020-01-02",26545.06,26545.06,26234.95,26296.97,3400],["2020-01-03",26296.97,26296.97,26234.95,26234.95,2200],["2020-01-06",26234.95,26234.95,26234.95,26234.95,0],["2020-01-07",25924.85,26483.04,25862.83,26483.04,7600],["2020-01-08",26483.04,26669.1,26483.04,26483.04,7400],["2020-01-09",26048.89,26483.04,25924.85,25924.85,1700],["2020-01-10",26358.99,26358.99,26358.99,26358.99,100],["2020-01-13",26358.99,26607.08,26048.89,26358.99,1600],["2020-01-14",26358.99,26358.99,26048.89,26048.89,3200],["2020-01-15",26110.91,26110.91,26048.89,26048.89,2100],["2020-01-16",26048.89,26110.91,25738.78,25738.78,4900],["2020-01-17",25738.78,26358.99,25738.78,26358.99,4800],["2020-01-20",26358.99,26358.99,26358.99,26358.99,100],["2020-01-21",26669.1,26669.1,26358.99,26358.99,2500],["2020-01-22",26358.99,26358.99,26048.89,26048.89,1500],["2020-01-30",26048.89,26048.89,25490.7,25986.87,1400],["2020-01-31",25800.8,25800.8,25428.68,25428.68,4700],["2020-02-03",25428.68,25428.68,24684.42,25428.68,5500],["2020-02-04",25428.68,25428.68,25428.68,25428.68,300],["2020-02-05",25428.68,25428.68,25428.68,25428.68,800],["2020-02-06",25490.7,25738.78,25428.68,25738.78,600],["2020-02-07",25800.8,25800.8,25428.68,25800.8,7300],["2020-02-10",26048.89,28219.63,26048.89,27165.27,7000],["2020-02-11",27289.31,27289.31,27227.29,27227.29,1700],["2020-02-12",27909.52,29894.2,27909.52,29894.2,20100],["2020-02-13",31630.79,32871.22,31010.58,32871.22,32400],["2020-02-14",34731.85,35352.06,32871.22,34111.64,14800],["2020-02-17",34111.64,34111.64,32251.01,34111.64,16400],["2020-02-18",32933.24,34111.64,32251.01,33801.53,17600],["2020-02-19",34731.85,37150.68,34111.64,37150.68,16500],["2020-02-20",37832.91,40809.93,37212.7,39693.55,33800],["2020-02-21",39693.55,40623.86,38763.23,38763.23,14600],["2020-02-24",38763.23,41430.14,37212.7,39445.46,25500],["2020-02-25",39507.48,40933.97,39321.42,40313.76,13300],["2020-02-26",40313.76,40313.76,39073.33,39693.55,9700],["2020-02-27",39135.35,40623.86,38205.04,39693.55,18700],["2020-02-28",39073.33,39073.33,36220.36,38453.12,21400],["2020-03-02",37832.91,38763.23,35972.28,35972.28,8200],["2020-03-03",35352.06,36778.55,33739.51,33739.51,33100],["2020-03-04",33739.51,34173.66,33739.51,34173.66,13200],["2020-03-05",33987.6,34979.94,33863.56,34979.94,2605],["2020-03-06",36468.44,36468.44,33987.6,35041.96,5100],["2020-03-09",33987.6,33987.6,31568.77,31568.77,12000],["2020-03-10",28467.71,31630.79,28467.71,29149.95,11100],["2020-03-11",29336.01,29336.01,28343.67,28405.69,15600],["2020-03-12",28343.67,28343.67,26172.93,26358.99,16800],["2020-03-13",26358.99,27227.29,26234.95,27227.29,11500],["2020-03-16",29894.2,29894.2,28467.71,29149.95,1505],["2020-03-17",28529.74,28529.74,26917.19,28281.65,2700],["2020-03-18",28529.74,29770.16,26979.21,26979.21,5300],["2020-03-19",27041.23,27351.33,27041.23,27351.33,3100],["2020-03-20",26421.02,27847.5,26421.02,26731.12,1000],["2020-03-23",26731.12,27537.4,24808.47,24808.47,5800],["2020-03-24",24808.47,24932.51,24808.47,24870.49,1900],["2020-03-25",25800.8,26979.21,25738.78,26979.21,2000],["2020-03-26",26669.1,26669.1,26048.89,26048.89,2000],["2020-03-27",26358.99,26358.99,26048.89,26048.89,3400],["2020-03-30",26048.89,26048.89,24994.53,25428.68,2500],["2020-03-31",25428.68,25428.68,25428.68,25428.68,1300],["2020-04-01",23009.85,25738.78,23009.85,25738.78,2500],["2020-04-03",25800.8,26048.89,25738.78,26048.89,2400],["2020-04-06",27909.52,27909.52,26545.06,26545.06,200],["2020-04-07",24808.47,27599.42,24808.47,26979.21,4400],["2020-04-08",26669.1,29273.99,26669.1,29273.99,2700],["2020-04-09",27041.23,30080.26,27041.23,29398.03,2000],["2020-04-10",29770.16,29770.16,29770.16,29770.16,100],["2020-04-13",26855.16,28901.86,26855.16,28405.69,11100],["2020-04-14",28405.69,28405.69,28405.69,28405.69,0],["2020-04-15",25676.76,28529.74,25676.76,28529.74,1200],["2020-04-16",28529.74,28529.74,28219.63,28219.63,3800],["2020-04-17",28343.67,29460.05,28343.67,29460.05,5700],["2020-04-20",29770.16,30080.26,29460.05,29522.07,4200],["2020-04-21",29832.18,32188.98,29770.16,31010.58,17200],["2020-04-22",31010.58,31010.58,30390.37,30700.48,3600],["2020-04-23",30948.56,30948.56,30390.37,30824.52,5900],["2020-04-24",30638.46,30638.46,30390.37,30390.37,5500],["2020-04-27",30514.41,30514.41,30080.26,30080.26,6600],["2020-04-28",30514.41,32561.11,29770.16,32375.05,32600],["2020-04-29",32375.05,32375.05,31692.81,31692.81,3200],["2020-05-04",32251.01,32251.01,31320.69,31630.79,6600],["2020-05-05",31630.79,31630.79,31320.69,31506.75,3300],["2020-05-06",31382.71,31568.77,31320.69,31506.75,6400],["2020-05-07",31382.71,31444.73,31010.58,31010.58,6800],["2020-05-08",31010.58,31320.69,29894.2,31010.58,8200],["2020-05-11",31134.62,31320.69,31010.58,31010.58,7600],["2020-05-12",31010.58,31196.65,30390.37,31134.62,6100],["2020-05-13",31196.65,31630.79,31010.58,31134.62,9800],["2020-05-14",31196.65,32747.17,31196.65,32002.92,8100],["2020-05-15",32002.92,32313.03,31196.65,31196.65,14500],["2020-05-18",31196.65,31320.69,31010.58,31320.69,2500],["2020-05-19",31320.69,31630.79,31258.67,31320.69,5900],["2020-05-20",31630.79,32871.22,31630.79,32499.09,18200],["2020-05-21",32251.01,34049.62,32251.01,33863.56,26900],["2020-05-22",32933.24,33739.51,32871.22,33491.43,4600],["2020-05-25",33801.53,34111.64,33367.39,33553.45,3400],["2020-05-26",33057.28,33863.56,32871.22,33863.56,9400],["2020-05-27",33181.32,33491.43,32871.22,33491.43,1400],["2020-05-28",33677.49,34731.85,33491.43,33491.43,11000],["2020-05-29",33491.43,33491.43,32995.26,32995.26,400],["2020-06-01",32995.26,32995.26,32871.22,32871.22,1800],["2020-06-02",32871.22,33181.32,32871.22,33181.32,2700],["2020-06-03",33181.32,33181.32,33181.32,33181.32,1600],["2020-06-04",33181.32,33801.53,33181.32,33491.43,2000],["2020-06-05",32933.24,33181.32,32871.22,32871.22,3000],["2020-06-08",33491.43,34421.75,33305.37,34111.64,28800],["2020-06-09",34421.75,35662.17,33491.43,35538.13,19200],["2020-06-10",35290.04,35290.04,33491.43,33801.53,13300],["2020-06-11",35662.17,35662.17,31630.79,31630.79,19600],["2020-06-12",31134.62,32251.01,30514.41,32251.01,5300],["2020-06-15",31940.9,31940.9,30514.41,30514.41,7400],["2020-06-16",31506.75,31506.75,31010.58,31010.58,3700],["2020-06-17",31506.75,31506.75,31506.75,31506.75,100],["2020-06-18",32126.96,32126.96,32126.96,32126.96,100],["2020-06-19",31320.69,32251.01,31010.58,32188.98,2600],["2020-06-22",31072.6,31630.79,31072.6,31630.79,900],["2020-06-23",31630.79,32126.96,31320.69,31630.79,4800],["2020-06-24",31568.77,32064.94,31320.69,31878.88,4400],["2020-06-25",31878.88,31878.88,31878.88,31878.88,1600],["2020-06-26",31878.88,31878.88,31878.88,31878.88,0],["2020-06-29",31134.62,31134.62,30700.48,30700.48,7600],["2020-06-30",31568.77,31568.77,30700.48,30700.48,800],["2020-07-01",30762.5,31010.58,30762.5,30886.54,1900],["2020-07-02",30886.54,30948.56,30514.41,30948.56,6200],["2020-07-03",31010.58,31320.69,31010.58,31320.69,1900],["2020-07-06",30514.41,31010.58,30514.41,31010.58,800],["2020-07-07",31072.6,31568.77,31072.6,31568.77,1100],["2020-07-08",31568.77,31568.77,31506.75,31506.75,1200],["2020-07-09",31506.75,31506.75,31196.65,31196.65,2700],["2020-07-10",31196.65,31320.69,31010.58,31320.69,2100],["2020-07-13",31134.62,31320.69,31134.62,31320.69,3500],["2020-07-14",31630.79,31878.88,31320.69,31320.69,3800],["2020-07-15",31630.79,32499.09,31630.79,32499.09,6500],["2020-07-16",32251.01,32251.01,32251.01,32251.01,100],["2020-07-17",31754.84,31754.84,31072.6,31630.79,1400],["2020-07-20",32251.01,34235.68,32251.01,33181.32,11500],["2020-07-21",35662.17,36468.44,35414.08,36468.44,19600],["2020-07-22",36592.49,39073.33,36592.49,38143.02,15300],["2020-07-23",37212.7,37832.91,37026.64,37026.64,6800],["2020-07-24",36406.42,36902.59,34111.64,35600.15,15300],["2020-07-27",34731.85,34731.85,32933.24,33181.32,5700],["2020-07-28",34421.75,35352.06,34421.75,35041.96,4400],["2020-07-29",35041.96,35041.96,33181.32,34731.85,3400],["2020-07-30",35352.06,35352.06,35352.06,35352.06,1200],["2020-07-31",34111.64,34111.64,34111.64,34111.64,800],["2020-08-03",34731.85,37212.7,34731.85,37212.7,8700],["2020-08-04",37584.83,38391.1,37212.7,37212.7,4700],["2020-08-05",37832.91,37832.91,37212.7,37212.7,7500],["2020-08-06",37212.7,37832.91,37212.7,37832.91,7000],["2020-08-07",37956.95,39073.33,37956.95,38763.23,10300],["2020-08-10",38763.23,39507.48,37832.91,37894.93,9715],["2020-08-11",37894.93,37894.93,37274.72,37522.8,2500],["2020-08-12",38453.12,38453.12,38453.12,38453.12,2000],["2020-08-13",38453.12,38763.23,37708.87,38391.1,5300],["2020-08-14",38391.1,38391.1,37646.85,37646.85,2100],["2020-08-17",38143.02,38329.08,38018.97,38329.08,4300],["2020-08-18",38329.08,38329.08,38329.08,38329.08,0],["2020-08-19",38143.02,38329.08,37708.87,38329.08,7200],["2020-08-20",39321.42,41802.26,39321.42,41740.24,23400],["2020-08-21",41740.24,41740.24,40933.97,41182.05,10400],["2020-08-24",41182.05,42794.6,41182.05,42174.39,22400],["2020-08-25",42174.39,44035.03,41926.31,44035.03,23100],["2020-08-26",44655.24,46515.87,44097.05,44097.05,13700],["2020-08-27",42794.6,44593.22,42298.43,44593.22,6800],["2020-08-28",44035.03,44035.03,42980.67,42980.67,8900],["2020-08-31",42484.5,43104.71,42360.46,42608.54,12400],["2020-09-01",42794.6,44035.03,42794.6,43973.01,6900],["2020-09-03",43724.92,44655.24,43724.92,44655.24,18100],["2020-09-04",44035.03,45213.43,43414.81,43414.81,10600],["2020-09-07",43166.73,43724.92,42794.6,43476.84,14520],["2020-09-08",43290.77,43786.94,43104.71,43786.94,14700],["2020-09-09",43538.86,43786.94,43414.81,43786.94,4900],["2020-09-10",43786.94,45895.66,43786.94,44779.28,25800],["2020-09-11",44717.26,45089.39,43910.98,44779.28,15900],["2020-09-14",46577.89,48748.64,44965.34,48376.51,56700],["2020-09-15",48314.49,48314.49,46701.94,48066.4,6400],["2020-09-16",48066.4,48128.42,47756.3,47818.32,25600],["2020-09-17",47136.08,47880.34,46205.77,46329.81,26400],["2020-09-18",46453.85,46577.89,45957.68,46453.85,16600],["2020-09-21",46453.85,46453.85,45895.66,46143.75,20400],["2020-09-22",46019.7,46205.77,45585.56,46205.77,10300],["2020-09-23",45895.66,46205.77,45709.6,45895.66,11400],["2020-09-24",45833.64,45833.64,45275.45,45523.53,4900],["2020-09-25",45461.51,45461.51,44903.32,45275.45,15000],["2020-09-28",45275.45,47756.3,45213.43,47260.13,65700],["2020-09-29",47260.13,47880.34,47260.13,47694.28,68800],["2020-09-30",47756.3,47756.3,47446.19,47694.28,20500],["2020-10-01",47694.28,47694.28,46639.92,47322.15,39800],["2020-10-02",47322.15,47446.19,46639.92,46888.0,29400],["2020-10-05",47260.13,47260.13,46950.02,47074.06,11672],["2020-10-06",47074.06,49492.89,47074.06,49492.89,76300],["2020-10-07",49492.89,49492.89,49244.8,49306.83,21500],["2020-10-08",49368.85,49368.85,48562.57,48934.7,18600],["2020-10-09",48934.7,48934.7,48376.51,48748.64,21800],["2020-10-12",48748.64,48810.66,48376.51,48562.57,18400],["2020-10-13",48500.55,48624.59,48314.49,48624.59,8600],["2020-10-14",48562.57,48562.57,48314.49,48376.51,12000],["2020-10-15",48376.51,48562.57,47756.3,47818.32,31900],["2020-10-16",47136.08,48376.51,47074.06,48376.51,38400],["2020-10-19",48444.64,48444.64,44901.58,45855.48,22100],["2020-10-20",45855.48,45855.48,41562.92,42312.41,50600],["2020-10-21",42244.27,42244.27,39586.97,42244.27,17200],["2020-10-22",41222.24,42244.27,40881.56,41699.19,13900],["2020-10-23",41699.19,41699.19,40881.56,41290.37,14200],["2020-10-26",41222.24,41290.37,40200.2,40200.2,18200],["2020-10-27",40132.06,40200.2,38292.39,39314.43,34500],["2020-10-28",38837.48,39178.16,38019.85,38360.53,20000],["2020-10-29",38087.98,38087.98,37134.08,37474.76,15300],["2020-10-30",37474.76,37747.3,36452.72,36452.72,25600],["2020-11-02",36452.72,37134.08,35226.27,37134.08,19500],["2020-11-03",37065.94,38496.8,37065.94,38292.39,41800],["2020-11-04",38292.39,38769.34,37815.44,38564.93,22400],["2020-11-05",38769.34,41154.1,38769.34,40540.88,37400],["2020-11-06",40540.88,40609.01,39110.02,39859.52,10200],["2020-11-09",39518.84,40063.92,39518.84,39995.79,11300],["2020-11-10",39586.97,39655.11,39178.16,39586.97,14470],["2020-11-11",39586.97,39791.38,39518.84,39586.97,12600],["2020-11-12",39178.16,39586.97,39178.16,39450.7,7200],["2020-11-13",39518.84,39586.97,39382.57,39450.7,9500],["2020-11-16",39518.84,40200.2,39518.84,39927.65,43000],["2020-11-17",40200.2,42925.63,40200.2,42789.36,54800],["2020-11-18",42925.63,42925.63,40472.74,42653.09,9100],["2020-11-19",42244.27,42653.09,41903.6,42039.87,12700],["2020-11-20",41903.6,42925.63,41631.05,42584.95,44200],["2020-11-23",42584.95,42584.95,42108.0,42516.82,21200],["2020-11-24",42448.68,42584.95,42176.14,42584.95,50300],["2020-11-25",42584.95,43538.86,42584.95,43130.04,38600],["2020-11-26",42380.55,43334.45,42380.55,42721.23,34200],["2020-11-27",43130.04,43130.04,42312.41,42584.95,22400],["2020-11-30",42584.95,42653.09,42244.27,42312.41,23300],["2020-12-01",42244.27,42244.27,40881.56,42039.87,41800],["2020-12-02",41562.92,42789.36,41562.92,42789.36,29800],["2020-12-03",42789.36,44288.35,42789.36,43947.67,34300],["2020-12-04",43947.67,43947.67,43266.31,43606.99,10600],["2020-12-07",43606.99,43811.4,43266.31,43743.27,19200],["2020-12-08",43743.27,44697.17,43743.27,44220.22,28400],["2020-12-09",44288.35,44629.03,43879.54,44288.35,16900],["2020-12-10",44288.35,44288.35,43947.67,44152.08,12200],["2020-12-11",44152.08,44492.76,44152.08,44492.76,13900],["2020-12-14",44629.03,44969.71,44288.35,44833.44,19100],["2020-12-15",44833.44,45446.66,44833.44,44969.71,29700],["2020-12-16",44969.71,45923.61,44969.71,45651.07,13200],["2020-12-17",45719.21,45787.34,44424.62,45105.98,18800],["2020-12-18",45105.98,45787.34,45105.98,45651.07,9208],["2020-12-21",45514.8,46673.11,45514.8,46673.11,22400],["2020-12-22",47354.47,47558.88,46741.25,47490.74,26400],["2020-12-23",47490.74,49262.28,47490.74,47695.15,25000],["2020-12-24",49739.23,51101.95,46332.43,47695.15,21300],["2020-12-25",50624.99,50624.99,47831.42,49330.41,6400],["2020-12-28",49057.87,49057.87,48717.19,49057.87,7600],["2020-12-29",48580.92,48921.6,48376.51,48921.6,6100],["2020-12-30",48580.92,48921.6,48035.83,48035.83,16000],["2020-12-31",47967.69,48921.6,47967.69,48921.6,11500],["2021-01-04",49057.87,49875.5,48717.19,49330.41,11100],["2021-01-05",49330.41,51101.95,49330.41,49807.36,22200],["2021-01-06",49943.63,51783.3,49943.63,51783.3,27200],["2021-01-07",51783.3,52941.62,51783.3,52941.62,10800],["2021-01-08",52464.66,53827.38,52123.98,52805.34,41200],["2021-01-11",52737.21,54576.88,52737.21,54508.74,29300],["2021-01-12",54508.74,55190.1,54168.06,54781.29,18500],["2021-01-13",54781.29,54849.42,53827.38,54031.79,9400],["2021-01-14",53827.38,53827.38,53009.75,53827.38,19800],["2021-01-15",54508.74,59141.98,54508.74,58528.76,21800],["2021-01-18",58733.17,62344.37,58528.76,61663.01,30600],["2021-01-19",59346.39,59346.39,55530.78,57574.86,33007],["2021-01-20",57574.86,57574.86,53827.38,57234.18,9100],["2021-01-21",57234.18,62003.69,56552.82,62003.69,21700],["2021-01-22",59618.94,59618.94,57915.54,59278.26,26800],["2021-01-25",55871.46,58324.35,55053.83,57302.31,2900],["2021-01-26",57302.31,57915.54,55939.6,57915.54,15800],["2021-01-27",57642.99,57779.27,55190.1,56212.14,12900],["2021-01-28",53214.16,53486.7,50624.99,50624.99,29900],["2021-01-29",47013.79,55667.05,47013.79,55667.05,16700],["2021-02-01",55530.78,55735.19,54508.74,55735.19,2100],["2021-02-02",53486.7,61186.06,53486.7,61186.06,14700],["2021-02-03",59278.26,62003.69,59278.26,61254.2,13900],["2021-02-04",60981.65,61186.06,59278.26,60300.3,10100],["2021-02-05",59959.62,60640.97,58937.58,60640.97,13200],["2021-02-08",62003.69,62685.05,60640.97,62003.69,27600],["2021-02-09",62003.69,62685.05,62003.69,62616.92,15100],["2021-02-17",67454.57,68817.29,66773.21,68817.29,41900],["2021-02-18",70861.36,70861.36,68135.93,69566.78,38600],["2021-02-19",69498.65,70793.23,69430.51,70793.23,27100],["2021-02-22",71542.72,73927.48,68953.56,70861.36,45200],["2021-02-23",70861.36,73586.8,70861.36,73177.99,26400],["2021-02-24",72905.44,73518.67,69498.65,70180.0,22000],["2021-02-25",70248.14,71883.4,70248.14,71542.72,35400],["2021-02-26",71133.91,71202.04,68885.42,71133.91,20500],["2021-03-01",70520.68,73927.48,68817.29,73859.34,58200],["2021-03-02",73791.21,74608.84,73246.12,73246.12,23000],["2021-03-03",72905.44,73246.12,70861.36,72837.31,18800],["2021-03-04",73586.8,73723.07,70520.68,72905.44,28600],["2021-03-05",73586.8,73586.8,70861.36,72769.17,11000],["2021-03-08",72905.44,73586.8,72224.08,73314.26,27800],["2021-03-09",73586.8,80604.8,73586.8,80604.8,89500],["2021-03-10",82035.66,88508.57,81899.38,86532.63,50000],["2021-03-11",87213.99,87895.35,84488.55,85510.59,67500],["2021-03-12",84488.55,86191.95,84488.55,85578.72,37400],["2021-03-15",87895.35,94095.71,86328.22,93891.31,69900],["2021-03-16",94027.58,94708.94,89939.42,91983.5,56400],["2021-03-17",89394.34,92664.86,89394.34,92664.86,16400],["2021-03-18",93209.95,93482.49,90007.56,92664.86,19500],["2021-03-19",90620.78,90757.05,88576.7,89939.42,27300],["2021-03-22",89939.42,90280.1,87213.99,87554.67,17200],["2021-03-23",87213.99,87213.99,85101.77,85783.13,30500],["2021-03-24",85783.13,85783.13,77266.14,82785.15,117100],["2021-03-25",82785.15,85101.77,80400.39,83057.69,25600],["2021-03-26",83125.83,83125.83,76993.6,83125.83,24400],["2021-03-29",82444.47,83739.05,81763.11,83125.83,30900],["2021-03-30",83807.19,85238.04,83807.19,83807.19,22700],["2021-03-31",83807.19,85169.91,83534.65,85169.91,15100],["2021-04-01",85169.91,87213.99,85169.91,86532.63,19700],["2021-04-02",86532.63,86873.31,85851.27,86873.31,7200],["2021-04-05",86532.63,86532.63,83807.19,84488.55,13300],["2021-04-06",84488.55,85169.91,83807.19,84420.41,12900],["2021-04-07",84488.55,87213.99,84488.55,86464.49,12700],["2021-04-08",83943.46,86532.63,83807.19,86328.22,1700],["2021-04-09",86532.63,87895.35,86464.49,87895.35,40600],["2021-04-12",88508.57,88508.57,86532.63,87895.35,6100],["2021-04-13",87213.99,87213.99,85851.27,85851.27,17900],["2021-04-14",81763.11,87213.99,81763.11,86532.63,22400],["2021-04-15",86532.63,88576.7,85169.91,87145.85,29800],["2021-04-16",87145.85,88440.43,85238.04,87213.99,24800],["2021-04-19",86873.31,95935.39,86873.31,95935.39,38300],["2021-04-20",96071.66,99819.13,93346.22,94708.94,16000],["2021-04-22",89803.15,89803.15,85238.04,85238.04,60500],["2021-04-23",76857.33,87213.99,76857.33,87145.85,42000],["2021-04-26",86532.63,86532.63,82444.47,85510.59,10100],["2021-04-27",83125.83,84147.87,81081.75,84147.87,12700],["2021-04-28",84079.73,84079.73,83125.83,83807.19,10300],["2021-04-29",83125.83,83807.19,82512.61,83739.05,6400],["2021-05-04",83125.83,83125.83,81763.11,82580.74,5400],["2021-05-05",82580.74,83807.19,82580.74,83807.19,11200],["2021-05-06",83193.97,83807.19,83125.83,83670.92,5700],["2021-05-07",83670.92,83807.19,82444.47,83125.83,8500],["2021-05-10",83807.19,83807.19,83125.83,83739.05,5300],["2021-05-11",83602.78,91915.37,82785.15,87213.99,16400],["2021-05-12",87213.99,89939.42,87213.99,87282.12,7200],["2021-05-13",86396.36,86396.36,83125.83,83125.83,5200],["2021-05-14",83125.83,84420.41,83125.83,83466.51,4600],["2021-05-17",81899.38,83466.51,81899.38,83330.24,5700],["2021-05-18",81831.25,83466.51,81831.25,83193.97,7500],["2021-05-19",83125.83,83670.92,81967.52,83125.83,14100],["2021-05-20",82035.66,82921.42,80059.71,81081.75,50200],["2021-05-21",81763.11,81763.11,80809.21,81694.98,8600],["2021-05-24",81763.11,83466.51,80468.53,81694.98,5200],["2021-05-25",81694.98,81694.98,80400.39,80536.67,11300],["2021-05-26",80264.12,80400.39,78492.59,79378.35,13100],["2021-05-27",79378.35,79719.03,78969.54,79378.35,13300],["2021-05-28",78697.0,79855.31,78356.32,79855.31,18100],["2021-05-31",80400.39,81763.11,79855.31,81763.11,12700],["2021-06-01",81763.11,84488.55,81763.11,84488.55,8200],["2021-06-02",84761.09,87213.99,84488.55,86532.63,14200],["2021-06-03",86532.63,88236.03,86532.63,87827.21,17100],["2021-06-04",87895.35,87895.35,84624.82,86668.9,29500],["2021-06-07",83807.19,83875.33,82580.74,82580.74,4500],["2021-06-08",83807.19,87554.67,82512.61,85033.64,7800],["2021-06-09",84829.23,85510.59,83534.65,85374.32,4500],["2021-06-10",84011.6,85374.32,83943.46,84420.41,3000],["2021-06-11",84420.41,85851.27,84420.41,85578.72,1000],["2021-06-14",85306.18,85851.27,83807.19,85851.27,3800],["2021-06-15",85851.27,86396.36,84488.55,86396.36,5000],["2021-06-16",87213.99,94027.58,87213.99,91779.09,61900],["2021-06-17",91302.14,97434.38,91302.14,96071.66,22100],["2021-06-18",96071.66,97434.38,91983.5,95322.16,34400],["2021-06-21",92733.0,95322.16,92324.18,92869.27,9600],["2021-06-22",92869.27,92869.27,90620.78,91302.14,14600],["2021-06-23",89258.06,90620.78,82171.93,87827.21,32600],["2021-06-24",85510.59,88031.62,85169.91,88031.62,8000],["2021-06-25",88099.75,90825.19,85169.91,87554.67,14900],["2021-06-28",84761.09,87213.99,84556.69,86805.17,13900],["2021-06-29",86805.17,86805.17,86532.63,86805.17,3500],["2021-06-30",85851.27,86328.22,84216.01,86328.22,19600],["2021-07-01",86328.22,86328.22,84488.55,84829.23,16700],["2021-07-02",85306.18,85715.0,83807.19,85715.0,5400],["2021-07-05",85646.86,86260.08,84488.55,86260.08,5700],["2021-07-06",85169.91,86464.49,81763.11,81763.11,8400],["2021-07-07",82853.29,83193.97,81763.11,83193.97,15600],["2021-07-08",83193.97,83193.97,81763.11,83125.83,2300],["2021-07-09",83807.19,84488.55,82580.74,83670.92,4800],["2021-07-12",83670.92,83670.92,80400.39,80536.67,8400],["2021-07-13",81763.11,82989.56,81763.11,82989.56,3500],["2021-07-14",82444.47,83125.83,81763.11,83125.83,10700],["2021-07-15",81899.38,83330.24,81899.38,83125.83,2900],["2021-07-16",83125.83,83125.83,83125.83,83125.83,7000],["2021-07-19",81763.11,83125.83,81763.11,83125.83,2900],["2021-07-20",81081.75,83466.51,81081.75,83466.51,6400],["2021-07-21",85169.91,86532.63,81763.11,83739.05,18000],["2021-07-22",83125.83,85851.27,83125.83,85646.86,9600],["2021-07-23",85646.86,85646.86,77129.87,82785.15,11500],["2021-07-26",82785.15,82785.15,80468.53,82717.02,8800],["2021-07-27",82717.02,83466.51,81218.02,83398.37,9800],["2021-07-28",83398.37,83398.37,83330.24,83330.24,300],["2021-07-29",82512.61,83398.37,82512.61,83330.24,3800],["2021-07-30",83330.24,83330.24,81763.11,83057.69,4588],["2021-08-02",83057.69,83807.19,82103.79,83125.83,12500],["2021-08-03",83125.83,85169.91,83125.83,84147.87,13500],["2021-08-04",83875.33,85169.91,83875.33,85169.91,9600],["2021-08-05",84556.69,87145.85,84488.55,85715.0,12200],["2021-08-06",85919.4,86396.36,85851.27,85851.27,6200],["2021-08-09",86532.63,88576.7,86532.63,88508.57,17500],["2021-08-10",86191.95,88508.57,86191.95,88440.43,3800],["2021-08-11",89258.06,96684.88,89258.06,93005.54,34600],["2021-08-12",93686.9,95390.3,91710.96,91710.96,36700],["2021-08-13",91710.96,91915.37,88576.7,91915.37,18900],["2021-08-16",91915.37,96071.66,91915.37,96071.66,68500],["2021-08-17",96753.02,97434.38,95390.3,95390.3,26400],["2021-08-18",95458.43,101522.53,95458.43,101386.26,31900],["2021-08-19",102203.89,106973.41,101386.26,106973.41,62300],["2021-08-20",106973.41,107177.81,101318.12,102203.89,34600],["2021-08-23",100296.08,104861.19,100227.95,103498.47,18500],["2021-08-24",102885.25,103566.61,100500.49,102885.25,35800],["2021-08-25",103225.93,103566.61,102135.75,103566.61,5800],["2021-08-26",104588.65,107654.76,103566.61,103702.88,21100],["2021-08-27",103566.61,105406.28,102340.16,104929.33,14900],["2021-08-30",104929.33,109017.48,104929.33,108336.12,18700],["2021-08-31",108336.12,108676.8,106973.41,106973.41,21600],["2021-09-01",105610.69,106292.05,104247.97,106292.05,20900],["2021-09-06",106360.18,106360.18,103634.74,104316.1,36000],["2021-09-07",102544.57,104520.51,101522.53,104384.24,13600],["2021-09-08",104247.97,106905.27,104247.97,106292.05,10500],["2021-09-09",106769.0,110652.75,106360.18,110380.2,33500],["2021-09-10",110380.2,110720.88,108676.8,110380.2,23400],["2021-09-13",109085.62,109085.62,106973.41,106973.41,13300],["2021-09-14",106973.41,107995.44,105951.37,107995.44,11200],["2021-09-15",107995.44,117738.88,107859.17,110380.2,21900],["2021-09-16",110448.34,110993.42,110039.52,110789.02,18100],["2021-09-17",111061.56,121827.04,111061.56,118215.83,65700],["2021-09-20",118215.83,122644.67,118215.83,119578.55,31000],["2021-09-21",119578.55,120532.45,118011.43,120055.5,14000],["2021-09-22",120600.59,123326.03,120600.59,121963.31,30700],["2021-09-23",121963.31,121963.31,117875.15,118011.43,14900],["2021-09-24",117875.15,117943.29,115217.85,115217.85,11700],["2021-09-27",115217.85,117193.79,112424.28,114468.36,28900],["2021-09-28",112492.42,117193.79,112424.28,117193.79,24000],["2021-09-29",119919.23,121963.31,115831.08,117466.34,12700],["2021-09-30",119919.23,119919.23,115899.21,117466.34,12700],["2021-10-01",117875.15,117943.29,116035.48,116512.43,18400],["2021-10-04",116512.43,116853.11,115831.08,116512.43,20200],["2021-10-05",116580.57,119169.74,116580.57,118556.51,20500],["2021-10-06",117398.2,118556.51,117398.2,118420.24,8000],["2021-10-07",118420.24,119237.87,109017.48,119237.87,41500],["2021-10-08",119380.67,119380.67,115667.88,118880.87,15000],["2021-10-11",116738.87,119951.87,116738.87,119237.87,12700],["2021-10-12",119594.87,121237.07,118523.87,118880.87,11700],["2021-10-13",118880.87,119951.87,118523.87,119237.87,14300],["2021-10-14",119237.87,119380.67,118523.87,119237.87,16400],["2021-10-15",119951.87,120166.07,118880.87,118952.27,13400],["2021-10-18",118952.27,119095.07,117452.87,117452.87,16200],["2021-10-19",117095.87,117095.87,115310.88,115596.48,20500],["2021-10-20",115667.88,116024.88,114239.88,115453.68,17900],["2021-10-21",116381.88,116738.87,113525.88,113525.88,47700],["2021-10-22",113525.88,113525.88,110669.88,110669.88,27100],["2021-10-25",110669.88,112740.48,105671.89,107099.89,43400],["2021-10-26",107099.89,117809.87,105671.89,114882.48,25400],["2021-10-27",114239.88,114239.88,111955.08,112740.48,18300],["2021-10-28",112811.88,112811.88,110669.88,112383.48,12300],["2021-10-29",112169.28,112312.08,110241.48,110884.08,22000],["2021-11-01",110812.68,110884.08,108527.88,108884.88,28000],["2021-11-02",109241.88,111312.48,109241.88,109670.28,17700],["2021-11-03",109670.28,110598.48,109241.88,109241.88,20900],["2021-11-04",109384.68,109955.88,109241.88,109670.28,5200],["2021-11-05",109670.28,112669.08,108527.88,112526.28,16300],["2021-11-08",114239.88,120665.87,112526.28,117809.87,47000],["2021-11-09",117809.87,119237.87,115882.08,116167.68,7300],["2021-11-10",117809.87,117809.87,114239.88,116381.88,12100],["2021-11-11",110027.28,115667.88,109955.88,114596.88,15700],["2021-11-12",114168.48,114239.88,111598.08,111598.08,11800],["2021-11-15",111883.68,113882.88,110884.08,112811.88,26700],["2021-11-16",110669.88,112740.48,110669.88,110812.68,8500],["2021-11-17",112097.88,112097.88,110669.88,111955.08,13100],["2021-11-18",113525.88,114882.48,112312.08,114882.48,12500],["2021-11-19",115739.28,117452.87,108599.28,114882.48,20000],["2021-11-22",114882.48,114882.48,111098.28,112454.88,4300],["2021-11-23",109598.88,111955.08,109598.88,111955.08,8400],["2021-11-24",111955.08,112811.88,110669.88,112454.88,8000],["2021-11-25",112454.88,114239.88,111383.88,112240.68,7800],["2021-11-26",111383.88,112740.48,110812.68,111740.88,8300],["2021-11-29",111740.88,112097.88,109241.88,112097.88,4500],["2021-11-30",111883.68,111955.08,111026.88,111740.88,4300],["2021-12-01",111883.68,111883.68,108170.88,110312.88,25800],["2021-12-02",109241.88,110241.48,108742.08,109955.88,3200],["2021-12-03",109313.28,109955.88,107885.28,109813.08,10800],["2021-12-06",108028.08,109099.08,105671.89,105671.89,22100],["2021-12-07",105671.89,109598.88,105671.89,108742.08,600],["2021-12-08",109955.88,109955.88,108527.88,109027.68,7800],["2021-12-09",110312.88,110455.68,108527.88,109170.48,5400],["2021-12-10",108527.88,109884.48,108527.88,109456.08,4200],["2021-12-13",111026.88,114168.48,109313.28,109955.88,7000],["2021-12-14",111383.88,111383.88,109241.88,109741.68,6100],["2021-12-15",109741.68,109741.68,107956.68,109170.48,5600],["2021-12-16",109241.88,109241.88,108742.08,109241.88,2300],["2021-12-17",109170.48,109241.88,108385.08,109170.48,5200],["2021-12-20",109241.88,109241.88,105671.89,108242.28,9300],["2021-12-21",107456.88,108527.88,106385.89,108242.28,6200],["2021-12-22",107813.88,108170.88,107456.88,107813.88,6400],["2021-12-23",107813.88,107813.88,105814.69,107099.89,7400],["2021-12-24",104386.69,107099.89,104386.69,107099.89,4800],["2021-12-27",108527.88,109241.88,108170.88,108170.88,5900],["2021-12-28",108527.88,111455.28,108170.88,111383.88,9000],["2021-12-29",111383.88,111955.08,110669.88,111740.88,5000],["2021-12-30",111740.88,111740.88,111740.88,111740.88,1000],["2021-12-31",111740.88,112097.88,110669.88,111740.88,2200],["2022-01-04",111740.88,112669.08,111383.88,112669.08,6164],["2022-01-05",112669.08,112669.08,110098.68,112383.48,3100],["2022-01-06",109741.68,112312.08,109741.68,112312.08,700],["2022-01-07",110455.68,110812.68,110384.28,110812.68,4200],["2022-01-10",109241.88,113168.88,109241.88,112169.28,12000],["2022-01-11",112811.88,113097.48,112097.88,112811.88,8900],["2022-01-12",112811.88,114168.48,111383.88,113168.88,1700],["2022-01-13",112883.28,113882.88,111383.88,113240.28,9600],["2022-01-14",113240.28,114596.88,109955.88,113026.08,6700],["2022-01-17",112811.88,113668.68,111383.88,113597.28,6200],["2022-01-18",113525.88,113525.88,111740.88,112811.88,3700],["2022-01-19",112883.28,114168.48,112454.88,113240.28,6900],["2022-01-20",113168.88,113383.08,112954.68,113097.48,7500],["2022-01-21",113168.88,113168.88,102815.89,103172.89,54000],["2022-01-24",103172.89,104243.89,100031.29,100673.89,9600],["2022-01-25",100673.89,103172.89,99959.89,102101.89,10000],["2022-01-26",102101.89,102101.89,100316.89,100673.89,14900],["2022-01-27",100673.89,101173.69,98960.29,101102.29,2700],["2022-01-28",101387.89,103458.49,101387.89,103101.49,7900],["2022-02-07",107099.89,107099.89,103529.89,103529.89,2400],["2022-02-08",104243.89,104243.89,102815.89,103387.09,1000],["2022-02-09",104243.89,104243.89,100745.29,104172.49,3200],["2022-02-10",105671.89,109241.88,103672.69,105671.89,1700],["2022-02-11",106028.89,106028.89,105600.49,105600.49,200],["2022-02-14",105600.49,105600.49,105600.49,105600.49,500],["2022-02-15",105529.09,105529.09,104957.89,104957.89,1000],["2022-02-16",104957.89,106385.89,104243.89,106171.69,2150],["2022-02-17",105671.89,105671.89,104243.89,105671.89,900],["2022-02-18",107099.89,107099.89,103601.29,105671.89,2900],["2022-02-21",105671.89,105671.89,104243.89,105386.29,2200],["2022-02-22",104957.89,104957.89,103529.89,104886.49,2000],["2022-02-23",105100.69,105743.29,105100.69,105529.09,1100],["2022-02-24",105457.69,105457.69,102815.89,102815.89,5700],["2022-02-25",104315.29,104315.29,102815.89,103172.89,3400],["2022-02-28",103529.89,103529.89,102530.29,102744.49,4700],["2022-03-01",104957.89,109598.88,104957.89,105814.69,1400],["2022-03-02",106385.89,106385.89,104315.29,105671.89,1900],["2022-03-03",105671.89,111740.88,105100.69,108884.88,10500],["2022-03-04",108884.88,112097.88,108884.88,109955.88,5800],["2022-03-07",112026.48,118166.87,112026.48,116024.88,7700],["2022-03-08",116024.88,116453.27,113882.88,113882.88,5100],["2022-03-09",113525.88,114953.88,113525.88,114953.88,3200],["2022-03-10",114811.08,114882.48,110669.88,114596.88,2400],["2022-03-11",118166.87,118166.87,111455.28,113525.88,4600],["2022-03-14",113525.88,114239.88,110669.88,113525.88,892720],["2022-03-15",113525.88,113882.88,110741.28,113454.48,700],["2022-03-16",111883.68,113525.88,111812.28,112097.88,2000],["2022-03-17",113168.88,113168.88,111241.08,112811.88,2500],["2022-03-18",112669.08,112669.08,112669.08,112669.08,100],["2022-03-21",112097.88,112740.48,111312.48,112740.48,5400],["2022-03-22",110812.68,111955.08,103529.89,111955.08,2800],["2022-03-23",111740.88,112097.88,110384.28,110384.28,2200],["2022-03-24",108599.28,111669.48,99388.69,111312.48,8100],["2022-03-25",112811.88,112811.88,107813.88,110955.48,900],["2022-03-28",112097.88,112097.88,108884.88,110669.88,2900],["2022-03-29",110170.08,110312.88,109955.88,110312.88,4800],["2022-03-30",109598.88,110170.08,103529.89,110170.08,2700],["2022-03-31",110527.08,110527.08,107099.89,110170.08,2600],["2022-04-01",109955.88,110527.08,109955.88,110527.08,1300],["2022-04-04",110669.88,111098.28,110598.48,111098.28,3700],["2022-04-05",111383.88,111455.28,110312.88,111383.88,5100],["2022-04-06",110669.88,111883.68,110669.88,111883.68,1600],["2022-04-07",108884.88,111740.88,108884.88,111241.08,3400],["2022-04-08",111383.88,111383.88,109241.88,111241.08,700],["2022-04-12",111883.68,114239.88,109955.88,112526.28,3300],["2022-04-13",112811.88,112954.68,111383.88,112883.28,1800],["2022-04-14",112669.08,114596.88,112526.28,114596.88,4300],["2022-04-15",114596.88,117738.47,114596.88,116381.88,7700],["2022-04-18",117809.87,119237.87,114311.28,115025.28,15800],["2022-04-19",115025.28,116024.88,115025.28,115596.48,15000],["2022-04-20",115667.88,115667.88,113811.48,113811.48,6400],["2022-04-21",112454.88,112454.88,107099.89,109598.88,13500],["2022-04-22",107813.88,107813.88,102815.89,106243.09,8500],["2022-04-25",107099.89,108813.48,101387.89,104315.29,4800],["2022-04-26",100031.29,105671.89,99959.89,105671.89,4500],["2022-04-27",102815.89,106742.89,101387.89,106742.89,4800],["2022-04-28",106528.69,106814.29,106528.69,106814.29,400],["2022-04-29",106814.29,110598.48,106814.29,110598.48,3700],["2022-05-04",110312.88,110669.88,108313.68,110598.48,4400],["2022-05-05",108456.48,109955.88,106528.69,109598.88,3700],["2022-05-06",107813.88,107813.88,107099.89,107099.89,1400],["2022-05-09",105671.89,107456.88,102101.89,102101.89,7400],["2022-05-10",102173.29,102815.89,100316.89,102101.89,7900],["2022-05-11",102173.29,103886.89,101387.89,102744.49,6000],["2022-05-12",102458.89,102458.89,98531.89,98531.89,11200],["2022-05-13",98531.89,99959.89,93533.9,96247.1,6200],["2022-05-16",96247.1,97103.9,93676.7,95604.5,1800],["2022-05-17",93176.9,98389.09,92819.9,98389.09,5500],["2022-05-18",97103.9,100673.89,97103.9,100673.89,3100],["2022-05-19",100602.49,100673.89,98174.89,99959.89,4100],["2022-05-20",101387.89,102673.09,98032.09,102601.69,8200],["2022-05-23",101387.89,101387.89,98174.89,99460.09,4200],["2022-05-24",96389.9,98389.09,92819.9,93533.9,13900],["2022-05-25",94961.9,95961.5,94961.9,95675.9,2200],["2022-05-26",97389.5,97460.9,92962.7,97389.5,11700],["2022-05-27",97032.5,99460.09,96461.3,98103.49,5600],["2022-05-30",99817.09,100673.89,98103.49,99959.89,12700],["2022-05-31",98032.09,98032.09,95818.7,97675.1,5800],["2022-06-01",96389.9,97746.5,96389.9,97675.1,600],["2022-06-02",96461.3,97460.9,95318.9,97032.5,6500],["2022-06-03",96746.9,98174.89,95675.9,97032.5,3000],["2022-06-06",97103.9,97675.1,95675.9,95890.1,2200],["2022-06-07",95747.3,96318.5,94247.9,96247.1,13000],["2022-06-08",97603.7,97603.7,95961.5,96961.1,3200],["2022-06-09",96961.1,96961.1,96104.3,96104.3,1300],["2022-06-10",95318.9,96175.7,95318.9,96175.7,3000],["2022-06-13",94604.9,94604.9,89249.9,93248.3,11700],["2022-06-14",93248.3,93248.3,88535.9,91891.7,24000],["2022-06-15",88750.1,88750.1,85608.51,86679.51,17000],["2022-06-16",86393.91,86679.51,82823.91,86608.11,8400],["2022-06-17",86036.91,86036.91,83252.31,84894.51,4300],["2022-06-20",81467.31,81752.91,76469.32,76469.32,24500],["2022-06-21",78539.92,82109.91,76540.72,76683.52,8300],["2022-06-22",76683.52,77468.92,76683.52,76826.32,11500],["2022-06-23",78539.92,80610.51,78539.92,80467.71,1200],["2022-06-24",81395.91,84180.51,81395.91,81395.91,2600],["2022-06-27",81395.91,89535.5,81395.91,89535.5,17800],["2022-06-28",91391.9,92819.9,89535.5,91106.3,4000],["2022-06-29",92105.9,92105.9,88036.11,89821.1,2500],["2022-06-30",88178.91,92105.9,88178.91,89963.9,4000],["2022-07-01",89963.9,91034.9,87107.91,91034.9,5300],["2022-07-04",90892.1,90892.1,90892.1,90892.1,200],["2022-07-05",91391.9,92819.9,88250.31,89963.9,5900],["2022-07-06",87250.71,90320.9,87107.91,90320.9,1500],["2022-07-07",90178.1,90178.1,90178.1,90178.1,100],["2022-07-08",90178.1,90677.9,89249.9,90677.9,14200],["2022-07-11",94961.9,94961.9,90677.9,92105.9,4300],["2022-07-12",92105.9,93533.9,92105.9,93533.9,3300],["2022-07-13",93533.9,94604.9,93533.9,94604.9,2200],["2022-07-14",94961.9,95604.5,94604.9,95390.3,2700],["2022-07-15",96389.9,104886.49,96389.9,104886.49,13600],["2022-07-18",99388.69,104815.09,99317.29,103815.49,1800],["2022-07-19",99959.89,103529.89,99959.89,103529.89,10300],["2022-07-20",104172.49,104957.89,104172.49,104957.89,7900],["2022-07-21",103387.09,103387.09,97817.9,102744.49,8700],["2022-07-22",102744.49,102744.49,102744.49,102744.49,0],["2022-07-25",102458.89,102458.89,102101.89,102101.89,1800],["2022-07-26",99959.89,99959.89,99245.89,99245.89,7700],["2022-07-27",100459.69,100459.69,98174.89,99888.49,4300],["2022-07-28",97817.9,99959.89,96604.1,99959.89,5400],["2022-07-29",98531.89,99817.09,98531.89,99817.09,400],["2022-08-01",97460.9,99817.09,97460.9,99817.09,700],["2022-08-02",99959.89,103529.89,99888.49,102958.69,7800],["2022-08-03",102101.89,102815.89,102101.89,102815.89,2700],["2022-08-04",102815.89,104243.89,100031.29,100031.29,4600],["2022-08-05",99245.89,100031.29,99245.89,100031.29,6600],["2022-08-08",100673.89,102530.29,100673.89,102030.49,3600],["2022-08-09",102101.89,103172.89,102101.89,102815.89,4900],["2022-08-10",103387.09,103886.89,102101.89,103815.49,12600],["2022-08-11",104172.49,110669.88,104172.49,107028.49,4300],["2022-08-12",109955.88,109955.88,107099.89,107099.89,1900],["2022-08-15",108527.88,108884.88,104386.69,107813.88,900],["2022-08-16",108313.68,108313.68,106385.89,108028.08,1800],["2022-08-17",107813.88,109241.88,107813.88,109099.08,10900],["2022-08-18",109598.88,110312.88,109241.88,109955.88,8600],["2022-08-19",110312.88,110527.08,108884.88,109955.88,1900],["2022-08-22",107242.68,108456.48,107242.68,108456.48,2700],["2022-08-23",108456.48,108456.48,108456.48,108456.48,0],["2022-08-24",105814.69,107599.68,105100.69,107099.89,3500],["2022-08-25",106742.89,106742.89,105671.89,106385.89,3500],["2022-08-26",105457.69,108599.28,105314.89,107385.48,1400],["2022-08-29",106742.89,107742.48,106742.89,107742.48,800],["2022-08-30",107099.89,109670.28,107099.89,108884.88,7000],["2022-08-31",109955.88,109955.88,109313.28,109313.28,300],["2022-09-05",109241.88,109813.08,107599.68,107813.88,1100],["2022-09-06",109241.88,109241.88,106028.89,109241.88,1000],["2022-09-07",107099.89,107885.28,104957.89,107885.28,4400],["2022-09-08",105671.89,107028.49,105671.89,107028.49,900],["2022-09-09",106028.89,106028.89,104243.89,104957.89,4100],["2022-09-12",107099.89,107456.88,104243.89,105671.89,2100],["2022-09-13",107099.89,110669.88,105671.89,109170.48,10200],["2022-09-14",108884.88,110669.88,108527.88,109955.88,7800],["2022-09-15",109955.88,110669.88,109955.88,110598.48,2500],["2022-09-16",109955.88,110669.88,109313.28,109313.28,900],["2022-09-19",107456.88,109313.28,103529.89,106742.89,4800],["2022-09-20",107099.89,109456.08,107099.89,109456.08,3600],["2022-09-21",109598.88,109598.88,108527.88,109527.48,3400],["2022-09-22",109099.08,109099.08,107171.28,108956.28,1900],["2022-09-23",108956.28,108956.28,108956.28,108956.28,100],["2022-09-26",108956.28,109241.88,105671.89,106028.89,6300],["2022-09-27",106028.89,109313.28,104315.29,104315.29,3200],["2022-09-28",105671.89,106385.89,104957.89,104957.89,15400],["2022-09-29",106385.89,106385.89,104172.49,104172.49,1900],["2022-09-30",103529.89,104957.89,103529.89,104957.89,700],["2022-10-03",100174.09,104243.89,100174.09,104243.89,400],["2022-10-04",104243.89,104243.89,102887.29,102887.29,1400],["2022-10-05",103529.89,104172.49,99959.89,104172.49,4000],["2022-10-06",104172.49,104172.49,101459.29,103387.09,3600],["2022-10-07",103310.39,103310.39,95870.82,102926.91,1100],["2022-10-10",102926.91,102926.91,102926.91,102926.91,0],["2022-10-11",93646.61,102696.82,93646.61,102696.82,400],["2022-10-12",102006.55,102006.55,93953.4,101239.58,2200],["2022-10-13",98171.72,98171.72,96791.18,96791.18,3000],["2022-10-14",96791.18,102006.55,96791.18,102006.55,200],["2022-10-17",98938.68,100549.31,98938.68,100549.31,300],["2022-10-18",97404.75,103923.97,96637.78,103923.97,4200],["2022-10-19",101929.85,101929.85,101929.85,101929.85,100],["2022-10-20",103923.97,107145.23,103923.97,107145.23,700],["2022-10-21",107375.32,108142.28,100472.62,105074.42,5200],["2022-10-24",105074.42,105074.42,98938.68,98938.68,3600],["2022-10-25",98938.68,98938.68,98095.02,98171.72,4900],["2022-10-26",97788.23,97788.23,94336.88,95870.82,7300],["2022-10-27",94336.88,98938.68,94336.88,97021.27,400],["2022-10-28",100089.13,100089.13,97251.36,98861.99,800],["2022-10-31",98938.68,98938.68,95103.85,98785.29,1500],["2022-11-01",99705.65,99705.65,99705.65,99705.65,200],["2022-11-02",98171.72,98171.72,98171.72,98171.72,300],["2022-11-03",95870.82,95870.82,95870.82,95870.82,100],["2022-11-04",95564.03,96177.6,93569.92,96177.6,7300],["2022-11-07",96177.6,98861.99,94336.88,98861.99,1800],["2022-11-08",98938.68,98938.68,98018.32,98018.32,1600],["2022-11-09",98018.32,98018.32,94797.06,94797.06,2500],["2022-11-10",94797.06,95103.85,92035.98,92035.98,1200],["2022-11-11",89735.08,93569.92,89735.08,93569.92,10500],["2022-11-14",93569.92,93569.92,93569.92,93569.92,0],["2022-11-15",86667.22,91269.02,86667.22,91269.02,700],["2022-11-16",88814.72,91269.02,84443.02,91269.02,3400],["2022-11-17",91269.02,91269.02,91269.02,91269.02,0],["2022-11-18",91269.02,91269.02,86743.92,90425.35,500],["2022-11-21",90502.05,90885.53,88201.15,90885.53,700],["2022-11-22",90885.53,90885.53,87510.88,90195.26,4900],["2022-11-23",86667.22,86974.01,86667.22,86667.22,6800],["2022-11-24",86360.43,93569.92,86360.43,93569.92,1700],["2022-11-25",89735.08,89735.08,88201.15,88354.54,2700],["2022-11-28",90425.35,90502.05,90425.35,90502.05,500],["2022-11-29",90118.57,90118.57,88201.15,88201.15,7000],["2022-11-30",88354.54,89735.08,88354.54,89735.08,3200],["2022-12-01",80761.58,93109.74,80761.58,92035.98,2500],["2022-12-02",92035.98,92035.98,91269.02,91652.5,500],["2022-12-05",91652.5,92035.98,88968.12,89735.08,2400],["2022-12-06",88201.15,89735.08,88201.15,89735.08,3600],["2022-12-07",88201.15,89735.08,88201.15,89658.39,4500],["2022-12-08",89735.08,90502.05,89658.39,90502.05,2700],["2022-12-09",90502.05,90502.05,88968.12,90502.05,2400],["2022-12-12",90425.35,92035.98,90425.35,90502.05,2800],["2022-12-13",90502.05,91959.29,89735.08,91959.29,3400],["2022-12-14",90502.05,90502.05,90502.05,90502.05,300],["2022-12-15",90885.53,92035.98,90502.05,92035.98,1900],["2022-12-16",92035.98,93953.4,91652.5,93953.4,2100],["2022-12-19",93569.92,95257.24,93569.92,93953.4,800],["2022-12-20",95103.85,95103.85,91422.41,91422.41,3800],["2022-12-21",92035.98,95487.33,91269.02,95487.33,7100],["2022-12-22",95487.33,95487.33,93569.92,94413.58,2100],["2022-12-23",93569.92,94413.58,92266.07,93569.92,3800],["2022-12-26",94413.58,94413.58,90885.53,94030.1,13800],["2022-12-27",94030.1,94030.1,94030.1,94030.1,0],["2022-12-28",90885.53,93953.4,90885.53,93953.4,500],["2022-12-29",92802.95,93569.92,92802.95,93569.92,1000],["2022-12-30",92649.56,94183.49,92649.56,94183.49,1300],["2023-01-03",89811.78,93953.4,89811.78,93953.4,1900],["2023-01-04",94797.06,94797.06,91269.02,93416.52,900],["2023-01-05",93263.13,93263.13,93186.43,93186.43,900],["2023-01-06",93186.43,93186.43,91652.5,93109.74,700],["2023-01-09",95027.15,95027.15,92035.98,93109.74,6300],["2023-01-10",93186.43,93186.43,90502.05,92879.65,4100],["2023-01-11",91269.02,91422.41,91269.02,91269.02,2700],["2023-01-12",91269.02,93416.52,90578.75,90578.75,1900],["2023-01-13",94260.19,94260.19,91269.02,91269.02,2500],["2023-01-16",90502.05,92035.98,90502.05,92035.98,1300],["2023-01-17",92802.95,95103.85,92112.68,95027.15,7600],["2023-01-18",95027.15,95027.15,95027.15,95027.15,0],["2023-01-19",92035.98,95487.33,91269.02,95487.33,6800],["2023-01-27",103923.97,104997.72,101623.07,101623.07,17100],["2023-01-30",101623.07,102773.52,101623.07,102083.25,10500],["2023-01-31",103540.48,108525.76,103540.48,108525.76,40700],["2023-02-01",109599.52,118036.15,109599.52,114584.8,29700],["2023-02-02",113357.65,115044.98,111593.63,114738.19,14000],["2023-02-03",113664.44,116578.91,113587.74,113894.53,15200],["2023-02-06",113894.53,115811.95,113280.96,115811.95,15800],["2023-02-07",116195.43,116195.43,112360.6,112360.6,24600],["2023-02-08",114201.32,114201.32,110136.39,111977.11,16600],["2023-02-09",112053.81,113894.53,111593.63,113511.05,13200],["2023-02-10",114278.01,115811.95,113511.05,114661.5,23400],["2023-02-13",115044.98,115044.98,113511.05,113511.05,15600],["2023-02-14",112513.99,114278.01,112437.29,114278.01,9000],["2023-02-15",114431.41,116272.13,114278.01,115044.98,19600],["2023-02-16",115044.98,115044.98,112974.17,113894.53,18300],["2023-02-17",113127.56,113127.56,112207.2,113127.56,3900],["2023-02-20",112053.81,115811.95,112053.81,115811.95,20800],["2023-02-21",115811.95,118342.94,115811.95,117345.88,26700],["2023-02-22",117345.88,117729.36,117039.09,117039.09,5300],["2023-02-23",117039.09,117039.09,114278.01,117039.09,62600],["2023-02-24",117039.09,117345.88,115121.68,116885.7,2400],["2023-02-27",115044.98,115121.68,113511.05,113511.05,20200],["2023-02-28",114968.28,116578.91,114968.28,115811.95,14800],["2023-03-01",115811.95,115811.95,114278.01,115121.68,1300],["2023-03-02",115811.95,116578.91,114431.41,115581.86,4600],["2023-03-03",116502.22,116578.91,112974.17,112974.17,3600],["2023-03-06",115428.46,115428.46,112974.17,112974.17,4300],["2023-03-07",113511.05,116272.13,113127.56,114968.28,4900],["2023-03-08",114891.59,114891.59,113587.74,114814.89,14000],["2023-03-09",114968.28,114968.28,113204.26,113511.05,2800],["2023-03-10",112820.78,113511.05,112820.78,113511.05,3200],["2023-03-13",113511.05,114278.01,113511.05,113587.74,3000],["2023-03-14",112437.29,114278.01,112437.29,113050.87,3800],["2023-03-15",113357.65,114661.5,113357.65,113664.44,6800],["2023-03-16",113511.05,113511.05,112513.99,112744.08,6600],["2023-03-17",113511.05,113511.05,113127.56,113127.56,3200],["2023-03-20",110443.18,113127.56,108525.76,112437.29,6700],["2023-03-21",112744.08,112744.08,111210.15,111977.11,5800],["2023-03-22",112283.9,114201.32,112283.9,114201.32,6800],["2023-03-23",114661.5,115811.95,113511.05,115811.95,10900],["2023-03-24",115198.37,115811.95,114278.01,115351.77,9300],["2023-03-27",116502.22,116578.91,115351.77,115428.46,6900],["2023-03-28",116195.43,116195.43,114354.71,115735.25,600],["2023-03-29",115735.25,115811.95,115121.68,115658.55,2800],["2023-03-30",115044.98,115044.98,114278.01,114278.01,900],["2023-03-31",115044.98,115811.95,115044.98,115275.07,2000],["2023-04-03",116425.52,118879.81,116425.52,118573.03,7700],["2023-04-04",118879.81,122637.95,117422.58,118649.72,31500],["2023-04-05",119570.08,121180.71,119263.3,121180.71,6000],["2023-04-06",122331.16,124248.58,121180.71,122714.65,8900],["2023-04-07",123481.61,124248.58,121947.68,123865.1,12000],["2023-04-10",125629.12,125782.51,121487.5,121487.5,10700],["2023-04-11",121640.89,122714.65,120413.75,122637.95,9000],["2023-04-12",124248.58,124248.58,122714.65,123865.1,10100],["2023-04-13",123481.61,124862.15,123328.22,123865.1,2600],["2023-04-14",124248.58,124632.06,122714.65,123941.79,4800],["2023-04-17",122714.65,123788.4,122714.65,123788.4,2700],["2023-04-18",125552.42,130384.31,125245.64,130307.61,15600],["2023-04-19",128850.38,129003.77,128466.89,129003.77,3100],["2023-04-20",129003.77,130384.31,128236.8,130384.31,9500],["2023-04-21",133452.18,137287.01,131918.24,131918.24,39700],["2023-04-24",132685.21,132838.6,131151.28,132685.21,13500],["2023-04-25",133758.96,137287.01,133145.39,134219.14,27600],["2023-04-26",134295.84,135753.08,133452.18,133758.96,12700],["2023-04-27",132685.21,132685.21,130461.01,130997.88,11300],["2023-04-28",131304.67,132685.21,130921.19,132225.03,3900],["2023-05-04",131151.28,132531.82,129617.34,131841.55,9400],["2023-05-05",132225.03,132685.21,131151.28,131764.85,13600],["2023-05-08",131841.55,132761.91,131151.28,132148.33,25600],["2023-05-09",132148.33,132761.91,131534.76,132301.73,9600],["2023-05-10",131151.28,132225.03,130844.49,130997.88,3600],["2023-05-11",129617.34,131534.76,129617.34,130154.22,7200],["2023-05-12",129694.04,130384.31,129540.65,129770.74,11400],["2023-05-15",130384.31,131764.85,130000.83,130000.83,2500],["2023-05-16",130461.01,130461.01,129233.86,130000.83,5400],["2023-05-17",138053.98,138053.98,130000.83,130384.31,16800],["2023-05-18",130461.01,131151.28,129847.43,129847.43,6900],["2023-05-19",130000.83,130384.31,128773.68,128850.38,7500],["2023-05-22",128006.71,128850.38,126549.48,127316.44,16800],["2023-05-23",127316.44,127316.44,126012.6,126932.96,9700],["2023-05-24",125935.91,128083.41,125859.21,126166.0,5100],["2023-05-25",126012.6,126012.6,125629.12,125629.12,6100],["2023-05-26",125015.55,125015.55,122714.65,122944.74,26600],["2023-05-29",124555.37,125629.12,123481.61,124632.06,9700],["2023-05-30",125015.55,125015.55,123174.83,123941.79,7300],["2023-05-31",123481.61,125782.51,123481.61,125015.55,13400],["2023-06-01",123941.79,124248.58,123481.61,124248.58,2200],["2023-06-02",125552.42,125552.42,123711.7,124555.37,10800],["2023-06-05",124555.37,125168.94,124018.49,124018.49,6400],["2023-06-06",123481.61,124632.06,123481.61,123558.31,8100],["2023-06-07",124248.58,125475.73,123481.61,125475.73,3900],["2023-06-08",125475.73,125475.73,123558.31,123558.31,8000],["2023-06-09",125399.03,130307.61,125399.03,127239.75,25600],["2023-06-12",127316.44,127930.02,125859.21,127930.02,4800],["2023-06-13",127930.02,131381.37,127930.02,131381.37,12100],["2023-06-14",131918.24,131918.24,128850.38,131074.58,3200],["2023-06-15",131918.24,131918.24,129617.34,129617.34,1800],["2023-06-16",130384.31,130384.31,129617.34,129617.34,8600],["2023-06-19",131074.58,131994.94,130000.83,131764.85,8700],["2023-06-20",131764.85,135753.08,131764.85,134219.14,15600],["2023-06-21",134986.11,135139.5,132915.3,133145.39,2300],["2023-06-22",131994.94,134219.14,131688.15,133682.27,11100],["2023-06-23",133452.18,133452.18,129924.13,132148.33,22700],["2023-06-26",132148.33,132148.33,129694.04,131534.76,3500],["2023-06-27",130767.79,131918.24,130767.79,131841.55,5200],["2023-06-28",129770.74,131381.37,129770.74,130844.49,6200],["2023-06-29",129924.13,129924.13,129233.86,129310.56,5500],["2023-06-30",130077.52,130077.52,128850.38,129924.13,1900],["2023-07-03",130000.83,130844.49,129617.34,130691.1,1700],["2023-07-04",131151.28,134219.14,131151.28,131918.24,14500],["2023-07-05",133452.18,133452.18,132301.73,132301.73,20000],["2023-07-06",132301.73,133145.39,130384.31,131534.76,6400],["2023-07-07",130614.4,132071.64,130384.31,130384.31,8700],["2023-07-10",130767.79,133375.48,130384.31,133375.48,15600],["2023-07-11",133375.48,137977.28,133068.69,136596.74,13300],["2023-07-12",136520.04,139587.91,136520.04,139051.03,9000],["2023-07-13",139587.91,139587.91,137287.01,138820.94,4300],["2023-07-14",138744.25,138744.25,138053.98,138053.98,400],["2023-07-17",138130.67,138130.67,137056.92,138053.98,13700],["2023-07-18",138053.98,138053.98,136520.04,137900.58,5400],["2023-07-19",137900.58,141888.81,137900.58,139664.61,16500],["2023-07-20",153316.61,153316.61,141888.81,143422.74,4500],["2023-07-21",157765.02,157765.02,157765.02,157765.02,12000],["2023-07-24",173487.83,173487.83,162673.6,162673.6,53700],["2023-07-25",162673.6,168732.64,161062.97,166431.74,21600],["2023-07-26",167122.01,167122.01,163057.09,163363.87,19600],["2023-07-27",163363.87,163363.87,158838.77,162520.21,32800],["2023-07-28",162520.21,168732.64,162520.21,166815.22,46700],["2023-07-31",166048.26,166048.26,164130.84,164437.63,11800],["2023-08-01",164514.32,165664.77,164284.23,164437.63,29800],["2023-08-02",165664.77,166048.26,164130.84,164897.81,9000],["2023-08-03",164897.81,164897.81,164130.84,164821.11,8300],["2023-08-04",164821.11,165664.77,163133.78,163824.05,13700],["2023-08-07",161216.37,163900.75,159529.04,159989.22,19900],["2023-08-08",162596.91,162596.91,159682.43,161062.97,6600],["2023-08-09",161829.94,163363.87,160296.01,161062.97,12200],["2023-08-10",161062.97,161139.67,160679.49,160832.88,19800],["2023-08-11",159605.74,160296.01,158838.77,158838.77,8200],["2023-08-14",158838.77,159529.04,153393.31,154006.88,24900],["2023-08-15",154927.24,156461.17,153393.31,154236.97,12400],["2023-08-16",155464.12,155464.12,152242.86,154697.15,36200],["2023-08-17",155310.72,155310.72,153853.49,154160.27,4400],["2023-08-18",153470.0,156154.39,151936.07,154927.24,28200],["2023-08-21",154927.24,155770.9,152396.25,155770.9,4400],["2023-08-22",156307.78,158378.59,154773.85,155003.94,18600],["2023-08-23",155694.21,156384.48,154620.45,154620.45,5900],["2023-08-24",159529.04,167198.7,159529.04,166048.26,40700],["2023-08-25",166431.74,166431.74,163363.87,163517.27,6300],["2023-08-28",164897.81,164897.81,161906.64,162673.6,4500],["2023-08-29",166815.22,167198.7,164130.84,167045.31,15600],["2023-08-30",167045.31,167505.49,165664.77,167505.49,4200],["2023-08-31",161983.33,162673.6,155694.21,157995.11,126300],["2023-09-05",161062.97,162596.91,156077.69,157534.93,40200],["2023-09-06",157995.11,160909.58,157534.93,158378.59,14000],["2023-09-07",158378.59,158455.29,155770.9,156461.17,35700],["2023-09-08",156537.87,157534.93,156461.17,156767.96,9500],["2023-09-11",156000.99,157918.41,156000.99,156767.96,23500],["2023-09-12",156844.66,157074.75,155694.21,157074.75,37900],["2023-09-13",157228.14,158762.07,157074.75,157995.11,21600],["2023-09-14",157611.62,157611.62,156537.87,156767.96,8400],["2023-09-15",157228.14,158838.77,157074.75,158685.38,28700],["2023-09-18",158378.59,158838.77,157381.53,158608.68,11000],["2023-09-19",158762.07,159835.83,157688.32,158762.07,11500],["2023-09-20",159605.74,159912.52,158455.29,159452.34,14300],["2023-09-21",158148.5,159145.56,156461.17,157534.93,12600],["2023-09-22",157458.23,157458.23,154160.27,155847.6,18200],["2023-09-25",155847.6,157458.23,154927.24,154927.24,23200],["2023-09-26",154236.97,155694.21,153393.31,153470.0,21400],["2023-09-27",153470.0,155003.94,152012.77,154850.54,11500],["2023-09-28",154160.27,154160.27,152626.34,153470.0,9400],["2023-09-29",155694.21,161062.97,153546.7,157228.14,25800],["2023-10-02",157995.11,158148.5,154927.24,157611.62,22700],["2023-10-03",156461.17,157228.14,154927.24,156691.26,18600],["2023-10-04",156307.78,156998.05,154927.24,156691.26,18800],["2023-10-05",156844.66,158071.8,156691.26,156691.26,18900],["2023-10-06",157228.14,159529.04,157228.14,159452.34,9000],["2023-10-09",159452.34,161062.97,159452.34,161062.97,13800],["2023-10-10",164897.81,167198.7,162596.91,164897.81,30000],["2023-10-11",164974.5,165051.2,162596.91,163363.87,9100],["2023-10-12",163363.87,164897.81,162980.39,163593.96,9700],["2023-10-13",163747.36,163747.36,160296.01,161062.97,31600],["2023-10-16",161906.64,161906.64,159835.83,160296.01,9800],["2023-10-17",158762.07,161216.37,158762.07,159912.52,11200],["2023-10-18",159989.22,161062.97,158531.98,159529.04,7200],["2023-10-19",159529.04,159529.04,156461.17,159529.04,22100],["2023-10-20",164514.32,164514.32,143576.14,143729.53,154400],["2023-10-23",156235.0,156235.0,137226.68,138310.49,53800],["2023-10-24",138560.6,140394.74,136559.73,138393.86,17300],["2023-10-25",137560.16,140061.26,136726.47,139644.41,15600],["2023-10-26",139561.04,139561.04,128556.23,130056.88,54200],["2023-10-27",129556.66,131640.91,125221.43,129223.18,11900],["2023-10-30",129223.18,129223.18,124554.48,125054.69,24200],["2023-10-31",125054.69,125054.69,120969.57,120969.57,17200],["2023-11-01",120969.57,125054.69,120969.57,123303.93,8400],["2023-11-02",125054.69,130473.73,125054.69,129223.18,34900],["2023-11-03",129306.55,131807.65,129306.55,129473.29,17400],["2023-11-06",131724.28,131724.28,131224.06,131390.8,20400],["2023-11-07",133058.19,134225.37,131390.8,131724.28,9700],["2023-11-08",131724.28,131724.28,130056.88,131640.91,17100],["2023-11-09",131640.91,131640.91,126722.09,128389.49,66500],["2023-11-10",128389.49,128389.49,126805.46,127722.53,15500],["2023-11-13",130140.25,130140.25,127555.79,127639.16,7400],["2023-11-14",129223.18,131307.43,128722.97,129223.18,9200],["2023-11-15",130056.88,132474.61,129640.03,129640.03,14000],["2023-11-16",129640.03,129640.03,128806.34,129306.55,4400],["2023-11-17",129056.44,129139.81,126722.09,126722.09,21300],["2023-11-20",126722.09,127138.94,125054.69,126305.24,12100],["2023-11-21",126722.09,127555.79,126305.24,126388.61,25900],["2023-11-22",127055.57,128389.49,125221.43,126722.09,20600],["2023-11-23",126722.09,126722.09,125471.54,125471.54,12600],["2023-11-24",125138.06,125138.06,123387.3,123804.15,12200],["2023-11-27",123804.15,125471.54,123804.15,123887.52,3700],["2023-11-28",123887.52,124637.85,122887.08,123804.15,4300],["2023-11-29",123804.15,124721.22,123387.3,124721.22,5200],["2023-11-30",124721.22,125138.06,124721.22,125138.06,2500],["2023-12-01",125805.02,125805.02,122553.6,124304.37,17100],["2023-12-04",124637.85,126221.87,124637.85,126138.5,6700],["2023-12-05",127389.05,127389.05,124471.11,125971.76,5800],["2023-12-06",124221.0,125054.69,121719.9,124971.32,17100],["2023-12-07",122553.6,123387.3,121719.9,122553.6,46300],["2023-12-08",122553.6,124637.85,122220.12,122470.23,25300],["2023-12-11",122553.6,123637.41,121719.9,122636.97,6600],["2023-12-12",122636.97,122636.97,121553.16,121719.9,26000],["2023-12-13",121719.9,122136.75,118551.85,118885.33,32400],["2023-12-14",119885.77,119885.77,117551.41,117551.41,15700],["2023-12-15",117551.41,119885.77,117551.41,118801.96,6100],["2023-12-18",118801.96,118885.33,117968.26,118051.63,18300],["2023-12-19",117634.78,117801.52,116717.71,117801.52,7400],["2023-12-20",117551.41,119135.44,117551.41,119135.44,4900],["2023-12-21",119135.44,119135.44,117551.41,117884.89,5700],["2023-12-22",117801.52,117968.26,117301.3,117551.41,4100],["2023-12-25",118385.11,118385.11,117718.15,117718.15,6700],["2023-12-26",117968.26,118635.22,117468.04,118635.22,4900],["2023-12-27",118801.96,119135.44,117968.26,118635.22,6000],["2023-12-28",118635.22,118635.22,117968.26,118385.11,4300],["2023-12-29",118718.59,120886.2,118718.59,119969.14,7800],["2024-01-02",119969.14,120135.88,118385.11,118385.11,6500],["2024-01-03",118051.63,118551.85,118051.63,118385.11,9000],["2024-01-04",118385.11,119385.55,118385.11,119218.81,5300],["2024-01-05",119218.81,119218.81,118385.11,118801.96,18800],["2024-01-08",119302.18,119302.18,118051.63,118635.22,19900],["2024-01-09",118468.48,119468.92,118385.11,119135.44,8800],["2024-01-10",119468.92,123387.3,119468.92,122303.49,25600],["2024-01-11",122303.49,123303.93,122053.38,122303.49,18400],["2024-01-12",122136.75,122553.6,120135.88,120135.88,24600],["2024-01-15",119552.29,120052.51,119218.81,119468.92,10600],["2024-01-16",119468.92,120802.83,119218.81,120135.88,7500],["2024-01-17",122136.75,122553.6,120969.57,122386.86,16100],["2024-01-18",122386.86,122803.71,122136.75,122553.6,6400],["2024-01-19",122970.45,124887.95,122803.71,124554.48,26400],["2024-01-22",125054.69,128389.49,124637.85,127889.27,52700],["2024-01-23",127889.27,127889.27,125138.06,125471.54,15400],["2024-01-24",125805.02,125805.02,124304.37,125304.8,26000],["2024-01-25",125304.8,126722.09,124721.22,125054.69,14000],["2024-01-26",125138.06,125138.06,124554.48,125054.69,12600],["2024-01-29",125138.06,125888.39,124637.85,124971.32,14900],["2024-01-30",125054.69,125221.43,124637.85,125221.43,14500],["2024-01-31",124387.74,124721.22,123387.3,123470.67,11000],["2024-02-01",123387.3,123554.04,122636.97,123220.56,14000],["2024-02-02",123220.56,124221.0,122553.6,124137.63,20100],["2024-02-05",124221.0,125888.39,124221.0,124387.74,20900],["2024-02-06",124387.74,124637.85,124221.0,124554.48,4200],["2024-02-07",125888.39,125971.76,124721.22,125721.65,7200],["2024-02-15",125721.65,126305.24,125388.17,125388.17,6400],["2024-02-16",125388.17,125471.54,124637.85,125054.69,11800],["2024-02-19",125054.69,125054.69,124304.37,124387.74,15400],["2024-02-20",124304.37,124471.11,124221.0,124387.74,14300],["2024-02-21",123970.89,124137.63,123387.3,123804.15,9200],["2024-02-22",123720.78,125054.69,123220.56,124971.32,14300],["2024-02-23",124971.32,126972.2,124471.11,124887.95,23100],["2024-02-26",125054.69,125805.02,124387.74,124554.48,9800],["2024-02-27",124554.48,127555.79,124471.11,126388.61,45900],["2024-02-28",127138.94,128139.38,126722.09,127639.16,27000],["2024-02-29",128222.75,128389.49,127639.16,127722.53,13200],["2024-03-01",127722.53,127889.27,126888.83,127055.57,19000],["2024-03-04",127055.57,128056.01,127055.57,127138.94,16900],["2024-03-05",127555.79,127555.79,126555.35,127138.94,17500],["2024-03-06",127138.94,127138.94,125471.54,125888.39,21000],["2024-03-07",125888.39,126638.72,125388.17,125721.65,31700],["2024-03-08",125138.06,125471.54,124637.85,125054.69,13400],["2024-03-11",125054.69,125054.69,124804.59,124804.59,19100],["2024-03-12",124804.59,125888.39,124804.59,125554.91,11600],["2024-03-13",125554.91,127138.94,125388.17,127138.94,50300],["2024-03-14",127138.94,127555.79,126722.09,126722.09,15800],["2024-03-15",126805.46,126972.2,126305.24,126972.2,18900],["2024-03-18",126972.2,126972.2,125888.39,126388.61,44700],["2024-03-19",126388.61,127138.94,126388.61,126638.72,29400],["2024-03-20",126722.09,127639.16,126722.09,127639.16,45900],["2024-03-21",127972.64,129223.18,127972.64,128556.23,25400],["2024-03-22",128806.34,130056.88,128806.34,129806.77,9000],["2024-03-25",128389.49,130557.1,128389.49,128806.34,11100],["2024-03-26",129890.14,130473.73,128806.34,130140.25,6500],["2024-03-27",130140.25,132974.83,130140.25,132974.83,16000],["2024-03-28",132974.83,136726.47,132974.83,136643.1,20800],["2024-03-29",137226.68,141645.28,137226.68,139977.89,26800],["2024-04-01",139144.19,140061.26,134392.11,135892.77,20600],["2024-04-02",139144.19,139144.19,135059.07,136643.1,12100],["2024-04-03",136309.62,138810.71,135559.29,136726.47,13600],["2024-04-04",137560.16,138060.38,135309.18,136226.25,14200],["2024-04-05",135892.77,135892.77,134225.37,134392.11,15700],["2024-04-08",133558.41,135059.07,133391.67,134225.37,5200],["2024-04-09",134642.22,135059.07,133391.67,134225.37,5100],["2024-04-10",135059.07,135059.07,134225.37,134225.37,6300],["2024-04-11",134392.11,134392.11,133558.41,133808.52,4300],["2024-04-12",135392.55,135392.55,135309.18,135392.55,1400],["2024-04-15",135392.55,135392.55,132557.98,134058.63,12400],["2024-04-16",133808.52,133808.52,129640.03,130890.58,17600],["2024-04-17",129640.03,131557.54,129223.18,130723.84,5600],["2024-04-19",129973.51,129973.51,127972.64,128472.86,10600],["2024-04-22",128472.86,131557.54,128472.86,130890.58,21100],["2024-04-23",131724.28,131724.28,130473.73,130473.73,8000],["2024-04-24",130390.36,132057.76,130390.36,131307.43,20600],["2024-04-25",130557.1,131724.28,130473.73,131724.28,4900],["2024-04-26",131724.28,137643.53,131724.28,133141.56,20500],["2024-05-02",134225.37,135059.07,133808.52,134642.22,18000],["2024-05-03",134642.22,135726.03,134392.11,135059.07,8300],["2024-05-06",135059.07,137393.42,135059.07,136726.47,12400],["2024-05-07",137977.01,138477.23,136976.58,137059.95,37700],["2024-05-08",137059.95,137310.05,133475.04,136309.62,11900],["2024-05-09",136059.51,137059.95,136059.51,136726.47,14900],["2024-05-10",136726.47,137059.95,136059.51,136726.47,29200],["2024-05-13",136809.84,137143.31,136309.62,136392.99,3600],["2024-05-14",136726.47,136726.47,133475.04,135059.07,47300],["2024-05-15",135059.07,135059.07,133808.52,134558.85,11500],["2024-05-16",135059.07,136726.47,134725.59,134892.33,25100],["2024-05-17",134892.33,135475.92,134725.59,134808.96,9300],["2024-05-20",134808.96,135892.77,134808.96,135475.92,10400],["2024-05-21",135475.92,140894.96,135475.92,138477.23,22500],["2024-05-22",138477.23,139144.19,136643.1,138894.08,9000],["2024-05-23",138894.08,139977.89,137893.64,139977.89,19000],["2024-05-24",139977.89,143479.42,139477.67,139477.67,39300],["2024-05-27",139477.67,140894.96,139394.3,139727.78,14700],["2024-05-28",139727.78,142562.35,139727.78,142562.35,51500],["2024-05-29",142562.35,143479.42,141311.8,141311.8,16300],["2024-05-30",141311.8,141311.8,139394.3,140728.22,19400],["2024-05-31",140728.22,140811.59,139394.3,140811.59,7400],["2024-06-03",141645.28,142562.35,140894.96,142395.61,4100],["2024-06-04",142395.61,142395.61,141395.17,141395.17,6900],["2024-06-05",141978.76,142145.5,140894.96,141645.28,13200],["2024-06-06",142562.35,142562.35,141645.28,142312.24,10800],["2024-06-07",142312.24,142895.83,140978.33,142312.24,11400],["2024-06-10",141728.65,142312.24,141728.65,142228.87,5200],["2024-06-11",142228.87,142228.87,139644.41,141728.65,8600],["2024-06-12",141728.65,142395.61,141395.17,142395.61,9800],["2024-06-13",142145.5,143312.68,141812.02,143312.68,8100],["2024-06-14",143812.9,143812.9,142562.35,142562.35,9000],["2024-06-17",142895.83,143812.9,142562.35,142729.09,8000],["2024-06-18",142729.09,143479.42,142729.09,142895.83,3900],["2024-06-19",142895.83,145230.19,142562.35,145230.19,8700],["2024-06-20",145480.29,158319.24,145480.29,150899.33,10800],["2024-06-21",150899.33,155234.56,150899.33,153317.06,26700],["2024-06-24",153317.06,156735.22,153317.06,154234.12,27200],["2024-06-25",154234.12,154400.86,140894.96,153233.69,21700],["2024-06-26",153400.43,153650.53,152983.58,152983.58,6000],["2024-06-27",152983.58,156651.85,152900.21,154984.45,10500],["2024-06-28",157568.92,159986.64,156735.22,159569.79,22500],["2024-07-01",159569.79,159569.79,153400.43,156651.85,14200],["2024-07-02",156651.85,159236.31,155067.82,159236.31,11900],["2024-07-03",159236.31,159569.79,159069.57,159403.05,7000],["2024-07-04",155151.19,159986.64,155151.19,159903.27,4100],["2024-07-05",159903.27,160736.97,158569.35,159903.27,6100],["2024-07-08",159903.27,160403.49,159653.16,160403.49,5300],["2024-07-09",160403.49,160403.49,158402.61,159986.64,12400],["2024-07-10",159986.64,160570.23,158402.61,158402.61,15400],["2024-07-11",158402.61,158402.61,158235.87,158235.87,6400],["2024-07-12",158319.24,159236.31,157568.92,159236.31,15900],["2024-07-15",159236.31,160320.12,159236.31,160236.75,12700],["2024-07-16",160236.75,161654.04,160236.75,160987.08,4800],["2024-07-17",160320.12,164238.5,160320.12,162154.25,14700],["2024-07-18",162154.25,162487.73,159319.68,160820.34,3600],["2024-07-19",162571.1,162571.1,160070.01,160987.08,11600],["2024-07-22",163404.8,166739.59,161737.4,162154.25,28300],["2024-07-23",162154.25,162154.25,146730.84,159403.05,14400],["2024-07-24",159236.31,160903.71,155484.67,157152.07,21300],["2024-07-25",157235.44,162237.62,157235.44,162237.62,26700],["2024-07-26",162571.1,164905.46,160070.01,160070.01,22500],["2024-07-29",163404.8,164071.76,160070.01,160070.01,15200],["2024-07-30",160070.01,160070.01,158402.61,158485.98,14800],["2024-07-31",160820.34,160903.71,158569.35,160736.97,4000],["2024-08-01",160153.38,160153.38,157068.7,158402.61,17200],["2024-08-02",158402.61,158402.61,156735.22,158402.61,14800],["2024-08-05",158402.61,158402.61,154234.12,155901.52,15600],["2024-08-06",155901.52,158402.61,154234.12,158402.61,8700],["2024-08-07",158402.61,158402.61,156735.22,158402.61,6100],["2024-08-08",158402.61,159903.27,158319.24,159819.9,1800],["2024-08-09",160903.71,160903.71,159903.27,160736.97,6000],["2024-08-12",161820.77,163404.8,161820.77,163404.8,14600],["2024-08-13",163404.8,163404.8,161820.77,161904.14,3900],["2024-08-14",161904.14,162904.58,161904.14,162904.58,800],["2024-08-15",162571.1,163071.32,161737.4,163071.32,8900],["2024-08-16",160486.86,162904.58,160486.86,161820.77,13700],["2024-08-19",161320.56,162571.1,161320.56,161737.4,15700],["2024-08-20",161737.4,161737.4,160070.01,160403.49,16800],["2024-08-21",161737.4,162154.25,161320.56,161820.77,4400],["2024-08-22",162571.1,163321.43,161320.56,163321.43,3100],["2024-08-23",163404.8,163404.8,162154.25,162987.95,4000],["2024-08-26",160903.71,162987.95,160903.71,162987.95,5100],["2024-08-27",163654.91,170074.38,163404.8,169157.32,32900],["2024-08-28",169157.32,170908.08,167656.66,169824.28,3400],["2024-08-29",169824.28,171658.41,169824.28,171658.41,8700],["2024-08-30",171741.78,171741.78,170074.38,171241.56,2200],["2024-09-04",169240.69,170908.08,169240.69,170074.38,8800],["2024-09-05",169240.69,169240.69,163404.8,167573.29,62100],["2024-09-06",167573.29,170908.08,167573.29,167573.29,14500],["2024-09-09",168406.99,170074.38,165905.89,166739.59,20300],["2024-09-10",166739.59,168823.84,166739.59,167823.4,24300],["2024-09-11",167906.77,171241.56,167823.4,170908.08,14600],["2024-09-12",171741.78,177577.67,171741.78,173826.03,26300],["2024-09-13",175076.57,183413.55,173909.4,174659.72,29900],["2024-09-16",175410.05,175410.05,169574.17,169574.17,20200],["2024-09-17",171241.56,171241.56,168406.99,170908.08,28900],["2024-09-18",170908.08,174993.2,169240.69,172492.11,14000],["2024-09-19",169407.43,172575.48,169240.69,172492.11,10000],["2024-09-20",172492.11,172992.33,170908.08,172408.74,29000],["2024-09-23",172408.74,173409.18,170157.75,171741.78,39600],["2024-09-24",171741.78,171741.78,164238.5,168823.84,38100],["2024-09-25",166739.59,169657.54,166739.59,168406.99,15700],["2024-09-26",166739.59,170991.45,165905.89,170157.75,31800],["2024-09-27",175076.57,175076.57,169240.69,171658.41,16300],["2024-09-30",171658.41,171658.41,169240.69,170074.38,10500],["2024-10-01",170074.38,171575.04,169240.69,170074.38,10500],["2024-10-02",171741.78,172742.22,170241.12,170908.08,18700],["2024-10-03",172575.48,173409.18,171158.19,171575.04,12000],["2024-10-04",171575.04,172075.26,170657.97,171741.78,11000],["2024-10-07",171741.78,175076.57,171741.78,174326.24,55400],["2024-10-08",174743.09,175326.68,172575.48,174909.83,36100],["2024-10-09",175094.14,175094.14,157584.73,171407.95,30100],["2024-10-10",171407.95,173251.05,171407.95,172882.43,10800],["2024-10-11",172882.43,172882.43,169749.16,170486.4,17300],["2024-10-14",170486.4,170486.4,168735.46,169657.01,5300],["2024-10-15",169564.85,170025.63,168643.31,169564.85,16100],["2024-10-16",169564.85,169564.85,168735.46,168827.62,4200],["2024-10-17",168827.62,168827.62,167721.76,168643.31,11600],["2024-10-18",168643.31,169933.47,167721.76,169288.39,4200],["2024-10-21",169288.39,169288.39,164957.11,164957.11,22700],["2024-10-22",164957.11,164957.11,161639.54,161823.85,21500],["2024-10-23",161823.85,161823.85,161270.92,161363.08,11000],["2024-10-24",161363.08,162284.62,161363.08,161363.08,9500],["2024-10-25",161547.38,162192.47,161363.08,162192.47,3800],["2024-10-28",162192.47,162192.47,159427.82,162192.47,3400],["2024-10-29",162192.47,162192.47,161916.0,162192.47,8000],["2024-10-30",162192.47,165510.04,162192.47,163114.02,11500],["2024-10-31",163114.02,164035.56,163114.02,163298.33,2700],["2024-11-01",163298.33,164035.56,163114.02,163574.79,2200],["2024-11-04",164496.34,164496.34,163114.02,163114.02,4200],["2024-11-05",164496.34,165510.04,163114.02,164035.56,4300],["2024-11-06",164957.11,165049.27,164496.34,165049.27,2200],["2024-11-07",165970.82,166523.74,165878.66,165878.66,3400],["2024-11-08",167260.98,167260.98,165417.89,165602.2,3100],["2024-11-11",165602.2,165602.2,164035.56,164312.03,2300],["2024-11-12",164035.56,164035.56,163114.02,163206.17,3200],["2024-11-13",163206.17,163943.41,163114.02,163206.17,3100],["2024-11-14",163206.17,163390.48,162192.47,163021.86,5800],["2024-11-15",163021.86,163021.86,161270.92,161455.23,8700],["2024-11-18",162100.31,162100.31,161363.08,161363.08,7400],["2024-11-19",161547.38,162837.55,161363.08,161731.69,11200],["2024-11-20",161731.69,161823.85,160810.15,161455.23,3600],["2024-11-21",162008.16,162376.78,161455.23,161455.23,900],["2024-11-22",162192.47,163943.41,161823.85,163943.41,1100],["2024-11-25",162192.47,164957.11,162192.47,163482.64,2200],["2024-11-26",163482.64,163943.41,163482.64,163759.1,2700],["2024-11-27",163666.95,163666.95,163206.17,163666.95,4100],["2024-11-28",163666.95,164588.49,163666.95,163851.26,2500],["2024-11-29",163851.26,165049.27,163851.26,165049.27,3900],["2024-12-02",165141.42,166800.21,163851.26,165325.73,4700],["2024-12-03",165325.73,165786.51,164035.56,165694.35,2500],["2024-12-04",165233.58,166800.21,165233.58,166247.28,8500],["2024-12-05",165878.66,166431.59,164035.56,166339.44,4400],["2024-12-06",166339.44,170486.4,166339.44,167813.91,1800],["2024-12-09",169564.85,169564.85,166800.21,168643.31,7000],["2024-12-10",169011.92,169011.92,168643.31,168643.31,2600],["2024-12-11",169380.54,170855.02,169380.54,170855.02,5200],["2024-12-12",170670.71,170855.02,169564.85,169657.01,2800],["2024-12-13",170486.4,170486.4,168643.31,169564.85,2200],["2024-12-16",169564.85,169564.85,167906.07,167998.22,2400],["2024-12-17",167998.22,171407.95,167998.22,169564.85,3300],["2024-12-18",169564.85,170025.63,168735.46,170025.63,1400],["2024-12-19",169841.32,169841.32,166247.28,169011.92,3800],["2024-12-20",169104.08,169564.85,167721.76,167721.76,2300],["2024-12-23",168643.31,169104.08,167813.91,167906.07,2500],["2024-12-24",167998.22,167998.22,167353.14,167721.76,2900],["2024-12-25",166984.52,170486.4,166984.52,169011.92,11500],["2024-12-26",169749.16,169749.16,169657.01,169657.01,900],["2024-12-27",169564.85,169564.85,166155.13,168551.15,8600],["2024-12-30",168643.31,169933.47,168182.53,169841.32,5300],["2024-12-31",170025.63,170025.63,167813.91,169933.47,2600],["2025-01-02",169564.85,169564.85,168182.53,169472.7,1600],["2025-01-03",168735.46,169104.08,167906.07,169011.92,1000],["2025-01-06",169011.92,169011.92,168643.31,168643.31,5800],["2025-01-07",168643.31,168735.46,167998.22,168735.46,600],["2025-01-08",169564.85,169564.85,168274.69,169104.08,7200],["2025-01-09",169011.92,170117.78,168735.46,170117.78,17200],["2025-01-10",170117.78,170117.78,168643.31,168643.31,1500],["2025-01-13",168643.31,170025.63,168643.31,170025.63,1800],["2025-01-14",168643.31,169841.32,168643.31,169841.32,500],["2025-01-15",169841.32,169841.32,167998.22,168274.69,3600],["2025-01-16",168274.69,170486.4,168274.69,170486.4,15500],["2025-01-17",168919.77,170025.63,168919.77,170025.63,600],["2025-01-20",170025.63,171039.33,169564.85,171039.33,37100],["2025-01-21",172329.5,173251.05,171960.88,173251.05,6100],["2025-01-22",173251.05,175094.14,173251.05,174909.83,8300],["2025-01-23",174172.59,175094.14,173711.82,175094.14,10200],["2025-01-24",175094.14,175094.14,173435.36,173435.36,2200],["2025-02-03",173988.28,176845.08,173251.05,174080.44,5500],["2025-02-04",175923.54,176015.69,174080.44,175094.14,6000],["2025-02-05",175554.92,179241.11,175554.92,177858.79,5600],["2025-02-06",179241.11,183203.77,179241.11,181913.6,7200],["2025-02-07",181544.98,182742.99,181544.98,181729.29,7900],["2025-02-10",181729.29,182466.53,180623.43,180623.43,14200],["2025-02-11",181268.51,181360.67,179241.11,179241.11,5600],["2025-02-12",179241.11,180623.43,179241.11,179241.11,3900],["2025-02-13",182466.53,182466.53,179701.88,180162.66,5100],["2025-02-14",180254.81,183388.08,180254.81,183388.08,8700],["2025-02-17",183664.54,195368.2,183388.08,193525.1,10500],["2025-02-18",193525.1,194446.65,188364.44,193156.49,4200],["2025-02-19",193064.33,193525.1,191129.08,192511.4,6700],["2025-02-20",192511.4,192511.4,189562.45,192142.78,6100],["2025-02-21",192142.78,194262.34,192142.78,192972.18,14300],["2025-02-24",194446.65,195368.2,193525.1,195368.2,10700],["2025-02-25",197119.14,197211.3,194446.65,194446.65,3600],["2025-02-26",194446.65,195276.05,194078.03,195276.05,2500],["2025-02-27",194446.65,195276.05,193525.1,194446.65,4800],["2025-02-28",188917.36,193064.33,188917.36,192142.78,5400],["2025-03-03",192603.56,193525.1,192142.78,193525.1,400],["2025-03-04",193525.1,193525.1,191866.32,192603.56,2900],["2025-03-05",191958.47,192142.78,189746.76,191497.7,6900],["2025-03-06",191682.01,191866.32,191589.85,191774.16,3700],["2025-03-07",191682.01,191774.16,190760.46,190852.62,9000],["2025-03-10",191036.92,192695.71,190852.62,192695.71,1900],["2025-03-11",192234.94,193801.57,191682.01,192234.94,2400],["2025-03-12",192234.94,192603.56,191682.01,191682.01,2000],["2025-03-13",190852.62,191682.01,190852.62,191129.08,2100],["2025-03-14",191313.39,191313.39,190391.84,190391.84,2000],["2025-03-17",190484.0,192603.56,190484.0,190760.46,2800],["2025-03-18",190760.46,191682.01,190760.46,190760.46,2900],["2025-03-19",190576.15,192050.63,189838.91,190760.46,5400],["2025-03-20",189378.14,192327.09,189378.14,192327.09,2500],["2025-03-21",192327.09,192419.25,191129.08,192327.09,2300],["2025-03-24",191682.01,192880.02,190760.46,192880.02,3000],["2025-03-25",192050.63,192880.02,191682.01,192880.02,4100],["2025-03-26",191682.01,192142.78,191682.01,191682.01,1500],["2025-03-27",192603.56,193525.1,190852.62,190852.62,4700],["2025-03-28",190944.77,190944.77,190576.15,190760.46,18400],["2025-03-31",190944.77,190944.77,189931.07,190760.46,1300],["2025-04-01",190023.22,190023.22,189838.91,190023.22,3200],["2025-04-02",189838.91,189838.91,187995.82,188917.36,9500],["2025-04-03",185231.17,188456.59,170025.63,170025.63,72100],["2025-04-04",170025.63,184217.47,165878.66,184217.47,19300],["2025-04-08",183756.69,183756.69,169564.85,170762.87,26800],["2025-04-09",157584.73,174172.59,157584.73,171684.41,16100],["2025-04-10",184309.62,188825.21,180899.9,188825.21,27800],["2025-04-11",181544.98,188825.21,181544.98,185323.33,14400],["2025-04-14",186152.72,187811.51,186152.72,186244.87,7700],["2025-04-15",186244.87,186521.34,184401.78,186152.72,14400],["2025-04-16",185968.41,185968.41,184493.93,184678.24,4300],["2025-04-17",184678.24,184862.55,184586.09,184678.24,28800],["2025-04-18",187074.27,187074.27,184586.09,184586.09,6200],["2025-04-21",184401.78,186060.56,184309.62,184493.93,11500],["2025-04-22",185691.95,185691.95,175094.14,180992.05,34400],["2025-04-23",181084.21,182927.3,177398.01,181268.51,6400],["2025-04-24",181544.98,182005.75,178872.49,180623.43,10400],["2025-04-25",180623.43,182005.75,180162.66,181544.98,10800],["2025-04-28",181544.98,182466.53,181544.98,182466.53,10200],["2025-04-29",183388.08,183388.08,182650.84,183203.77,3300],["2025-05-05",183480.23,185046.86,183388.08,184309.62,15500],["2025-05-06",184309.62,184309.62,183664.54,184309.62,8700],["2025-05-07",184309.62,184401.78,183572.38,183572.38,2400],["2025-05-08",184309.62,184954.71,183572.38,183848.85,4000],["2025-05-09",183848.85,184125.31,183388.08,184125.31,4800],["2025-05-12",184033.16,184309.62,183848.85,184309.62,3200],["2025-05-13",184309.62,185046.86,183756.69,184586.09,10100],["2025-05-14",187074.27,188917.36,184586.09,188917.36,17400],["2025-05-15",188917.36,188917.36,186613.49,187995.82,12100],["2025-05-16",187995.82,188917.36,187074.27,187074.27,3400],["2025-05-19",187074.27,187811.51,187074.27,187719.35,4600],["2025-05-20",187903.66,188087.97,187903.66,188087.97,15900],["2025-05-21",188087.97,188456.59,187903.66,187903.66,3700],["2025-05-22",187995.82,188272.28,187903.66,187903.66,3600],["2025-05-23",187995.82,188825.21,187995.82,188456.59,2000],["2025-05-26",192603.56,192603.56,187995.82,188640.9,8500],["2025-05-27",189193.83,189193.83,188456.59,188548.74,2400],["2025-05-28",188640.9,188917.36,188640.9,188917.36,7900],["2025-05-29",188917.36,189838.91,188917.36,189193.83,8200],["2025-05-30",189285.98,189285.98,188733.05,188733.05,3800],["2025-06-02",188364.44,188733.05,187995.82,187995.82,300],["2025-06-03",187995.82,195368.2,187995.82,195368.2,20100],["2025-06-04",195368.2,195368.2,190115.38,194262.34,6100],["2025-06-05",194262.34,194262.34,191221.23,191221.23,2300],["2025-06-06",191221.23,191682.01,188548.74,190207.53,8700],["2025-06-09",189378.14,189378.14,188364.44,188733.05,2000],["2025-06-10",188087.97,189838.91,188087.97,188917.36,2400],["2025-06-11",189746.76,189746.76,187995.82,187995.82,7000],["2025-06-12",188917.36,188917.36,187258.58,188825.21,3100],["2025-06-13",187995.82,187995.82,184770.4,184770.4,16000],["2025-06-16",184770.4,184770.4,177858.79,181268.51,83200],["2025-06-17",180623.43,180623.43,178872.49,180623.43,21100],["2025-06-18",180439.12,180439.12,178411.72,178780.33,16900],["2025-06-19",178780.33,180531.28,178780.33,180162.66,5300],["2025-06-20",180623.43,180623.43,175186.3,179425.42,7300],["2025-06-23",177858.79,179978.35,176937.24,179241.11,6700],["2025-06-24",179241.11,180439.12,178780.33,179701.88,1800],["2025-06-25",179701.88,179886.19,179517.57,179701.88,9500],["2025-06-26",179241.11,179886.19,179241.11,179701.88,4800],["2025-06-27",179886.19,180070.5,179609.73,179794.04,10900],["2025-06-30",180623.43,181544.98,180254.81,181452.82,3400],["2025-07-01",181452.82,181544.98,181452.82,181544.98,2400],["2025-07-02",181637.13,182927.3,181637.13,182927.3,2300],["2025-07-03",183019.46,183388.08,182466.53,182650.84,6200],["2025-07-04",183480.23,184125.31,183480.23,184125.31,1300],["2025-07-07",182927.3,184125.31,179241.11,181637.13,4400],["2025-07-08",181637.13,182466.53,181544.98,181637.13,3700],["2025-07-09",182466.53,182466.53,181729.29,181821.44,4100],["2025-07-10",182190.06,182927.3,182005.75,182466.53,4200],["2025-07-11",182466.53,182558.68,181729.29,182374.37,12000],["2025-07-14",181084.21,181268.51,180807.74,180807.74,3200],["2025-07-15",181544.98,182190.06,181544.98,181544.98,2000],["2025-07-16",180162.66,182282.22,180162.66,182005.75,3000],["2025-07-17",181544.98,182466.53,181544.98,182005.75,12800],["2025-07-18",180623.43,182374.37,180623.43,181176.36,2600],["2025-07-21",180623.43,180623.43,176476.46,176845.08,57500],["2025-07-22",176937.24,176937.24,175186.3,176845.08,13200],["2025-07-23",176937.24,178227.41,176660.77,176937.24,6800],["2025-07-24",177121.55,177121.55,176292.15,176292.15,9000],["2025-07-25",176015.69,177121.55,175554.92,176937.24,14900],["2025-07-28",177858.79,177858.79,175370.61,176937.24,8200],["2025-07-29",176937.24,176937.24,175370.61,175554.92,8900],["2025-07-30",175554.92,175554.92,175278.45,175554.92,3400],["2025-07-31",175554.92,176660.77,174725.52,174725.52,5500],["2025-08-01",176752.93,177858.79,174725.52,174817.68,6400],["2025-08-04",174817.68,177398.01,173896.13,175094.14,1200],["2025-08-05",175094.14,176015.69,174172.59,174172.59,6500],["2025-08-06",174172.59,175094.14,174172.59,174264.75,5500],["2025-08-07",174264.75,174264.75,173803.97,174264.75,21700],["2025-08-08",174356.9,175094.14,174080.44,174172.59,7000],["2025-08-11",174172.59,174264.75,173251.05,173803.97,13300],["2025-08-12",175831.38,175831.38,173896.13,173988.28,17900],["2025-08-13",175554.92,175923.54,174633.37,175923.54,9300],["2025-08-14",175923.54,176107.85,175554.92,176107.85,6100],["2025-08-15",176015.69,176107.85,175094.14,176107.85,2200],["2025-08-18",176292.15,176292.15,175278.45,176292.15,900],["2025-08-19",176292.15,176568.62,175370.61,175923.54,8700],["2025-08-20",175923.54,176568.62,175186.3,175923.54,8700],["2025-08-21",175923.54,177029.39,175923.54,176200.0,12900],["2025-08-22",176937.24,176937.24,175370.61,175370.61,1000],["2025-08-25",175370.61,175370.61,173251.05,173343.2,10500],["2025-08-26",175094.14,175094.14,173803.97,173803.97,1800],["2025-08-27",173896.13,174172.59,172974.58,174172.59,6600],["2025-08-28",174356.9,174725.52,174172.59,174541.21,2200],["2025-08-29",174264.75,174264.75,172882.43,174172.59,700],["2025-09-03",174172.59,175094.14,173711.82,174725.52,2100],["2025-09-04",175094.14,176937.24,175094.14,176937.24,4200],["2025-09-05",177121.55,177858.79,176845.08,177398.01,11300],["2025-09-08",177490.17,177674.48,175370.61,176292.15,2700],["2025-09-09",177766.63,177766.63,176292.15,176476.46,1200],["2025-09-10",176476.46,176476.46,176476.46,176476.46,0],["2025-09-11",176015.69,176937.24,176015.69,176937.24,800],["2025-09-12",176937.24,177398.01,176015.69,177398.01,5200],["2025-09-15",177398.01,177398.01,177398.01,177398.01,2800],["2025-09-16",176937.24,179609.73,176845.08,179609.73,6200],["2025-09-17",177858.79,178780.33,177858.79,177858.79,12700],["2025-09-18",177858.79,177950.94,177398.01,177398.01,9600],["2025-09-19",177674.48,177858.79,177674.48,177674.48,1000],["2025-09-22",177674.48,177858.79,176937.24,177305.86,5800],["2025-09-23",177582.32,177582.32,176752.93,176752.93,5100],["2025-09-24",176752.93,176752.93,173343.2,175739.23,10200],["2025-09-25",175923.54,176200.0,175370.61,176200.0,37500],["2025-09-26",177121.55,177398.01,176015.69,177398.01,1900],["2025-09-29",177398.01,177398.01,176937.24,177305.86,11200],["2025-09-30",177398.01,179701.88,177305.86,177305.86,41100],["2025-10-01",178411.72,178411.72,177490.17,177858.79,8500],["2025-10-02",178780.33,178780.33,176015.69,176937.24,8000],["2025-10-03",176476.46,176845.08,175094.14,175186.3,16800],["2025-10-06",177950.94,177950.94,175186.3,176200.0,26400],["2025-10-07",176000.0,176500.0,175200.0,175200.0,20200],["2025-10-08",175500.0,175500.0,173000.0,173000.0,14800],["2025-10-09",172600.0,174000.0,171300.0,172000.0,15400],["2025-10-10",172500.0,173000.0,170700.0,171000.0,14800],["2025-10-13",171000.0,172900.0,170200.0,172400.0,11200],["2025-10-14",172000.0,172100.0,172000.0,172000.0,5900],["2025-10-15",172000.0,172500.0,171200.0,172400.0,7200],["2025-10-16",173000.0,173000.0,171000.0,171500.0,9000],["2025-10-17",171000.0,172000.0,170200.0,170200.0,6100],["2025-10-20",170300.0,170300.0,166200.0,166200.0,8800],["2025-10-21",167000.0,168000.0,164500.0,167900.0,10700],["2025-10-22",168000.0,168400.0,167000.0,167000.0,2400],["2025-10-23",169900.0,170500.0,168600.0,170000.0,9900],["2025-10-24",171000.0,171000.0,167900.0,170400.0,3300],["2025-10-27",168000.0,170000.0,153400.0,166800.0,3600],["2025-10-28",169900.0,169900.0,167500.0,168600.0,1800],["2025-10-29",169000.0,169000.0,168000.0,168000.0,6500],["2025-10-30",165000.0,169000.0,152000.0,169000.0,6600],["2025-10-31",168600.0,168600.0,168600.0,168600.0,100],["2025-11-03",168100.0,168200.0,166500.0,167000.0,9200],["2025-11-04",166700.0,167000.0,166000.0,167000.0,5600],["2025-11-05",167000.0,167800.0,166800.0,167100.0,4700],["2025-11-06",169100.0,169100.0,166500.0,166500.0,8000],["2025-11-07",168000.0,168000.0,165300.0,165400.0,3900],["2025-11-10",165200.0,165200.0,163400.0,163400.0,4800],["2025-11-11",166900.0,166900.0,162200.0,163000.0,2700],["2025-11-12",163500.0,166300.0,163500.0,166300.0,600],["2025-11-13",174000.0,174000.0,167000.0,167000.0,1400],["2025-11-14",167000.0,167000.0,164500.0,166000.0,4600],["2025-11-17",166000.0,167000.0,166000.0,167000.0,1500],["2025-11-18",166900.0,167000.0,164700.0,167000.0,5000],["2025-11-19",167500.0,168000.0,165700.0,165700.0,1300],["2025-11-20",165700.0,166500.0,165700.0,166500.0,1700],["2025-11-21",166500.0,166500.0,164500.0,164500.0,600],["2025-11-24",165100.0,165900.0,164500.0,165900.0,4900],["2025-11-25",166000.0,166000.0,164000.0,164000.0,3500],["2025-11-26",164000.0,165000.0,163200.0,165000.0,2100],["2025-11-27",165000.0,166000.0,165000.0,165000.0,3600],["2025-11-28",163200.0,165900.0,163000.0,163800.0,1700],["2025-12-01",164000.0,166000.0,163700.0,164500.0,3400],["2025-12-02",164300.0,165000.0,164200.0,164500.0,1800],["2025-12-03",166000.0,166200.0,164000.0,165000.0,2900],["2025-12-04",164200.0,165600.0,164100.0,164300.0,1600],["2025-12-05",165000.0,165000.0,164200.0,164200.0,2000],["2025-12-08",165000.0,165000.0,164200.0,164200.0,2800],["2025-12-09",166900.0,167000.0,163500.0,164400.0,8000],["2025-12-10",166700.0,166900.0,164000.0,164000.0,4000],["2025-12-11",164100.0,165600.0,164000.0,165600.0,1000],["2025-12-12",164000.0,164000.0,164000.0,164000.0,1000],["2025-12-15",164000.0,164000.0,164000.0,164000.0,1500],["2025-12-16",164300.0,164300.0,163200.0,163200.0,3000],["2025-12-17",163100.0,163200.0,163000.0,163000.0,2900],["2025-12-18",163000.0,163000.0,163000.0,163000.0,900],["2025-12-19",163000.0,163000.0,162000.0,162400.0,2800],["2025-12-22",163000.0,163000.0,161800.0,161900.0,3700],["2025-12-23",162000.0,163500.0,161800.0,162000.0,3900],["2025-12-24",162000.0,162000.0,160300.0,162000.0,8100],["2025-12-25",162000.0,162000.0,161100.0,161800.0,700],["2025-12-26",158200.0,162000.0,158200.0,162000.0,1500],["2025-12-29",162000.0,162000.0,159600.0,161900.0,5300],["2025-12-30",161900.0,161900.0,161800.0,161900.0,2300],["2025-12-31",161900.0,161900.0,161900.0,161900.0,1200],["2026-01-05",164000.0,164000.0,161800.0,161900.0,3400],["2026-01-06",160300.0,162600.0,160000.0,162600.0,3800],["2026-01-07",161000.0,161900.0,160700.0,161900.0,5300],["2026-01-08",161900.0,162000.0,160000.0,161000.0,6600],["2026-01-09",161000.0,161200.0,160000.0,161200.0,3400],["2026-01-12",161400.0,161400.0,159000.0,160900.0,5200],["2026-01-13",160000.0,160100.0,159000.0,160100.0,2500],["2026-01-14",160000.0,162400.0,159800.0,162400.0,5800],["2026-01-15",167000.0,167000.0,160900.0,161200.0,6200],["2026-01-16",161900.0,162000.0,161300.0,162000.0,5900],["2026-01-19",162000.0,162000.0,160200.0,160600.0,12600],["2026-01-20",160600.0,161900.0,160600.0,161900.0,1800],["2026-01-21",161600.0,161600.0,160500.0,161400.0,2600],["2026-01-22",161200.0,161800.0,160000.0,161700.0,3900],["2026-01-23",161700.0,161700.0,160600.0,161400.0,2600],["2026-01-26",161400.0,161400.0,160000.0,160700.0,6000],["2026-01-27",160500.0,161600.0,160500.0,161500.0,2700],["2026-01-28",161500.0,161500.0,159500.0,161400.0,500],["2026-01-29",161000.0,161400.0,161000.0,161400.0,700],["2026-01-30",160200.0,161900.0,160000.0,161600.0,4400],["2026-02-02",161400.0,161400.0,160100.0,161000.0,2500],["2026-02-03",161000.0,161500.0,160900.0,161500.0,1200],["2026-02-04",161300.0,161600.0,160800.0,161500.0,3800],["2026-02-05",161500.0,161600.0,161000.0,161500.0,2600],["2026-02-06",161500.0,162000.0,160400.0,161100.0,10800],["2026-02-09",161500.0,161500.0,160000.0,161000.0,13200],["2026-02-10",160100.0,160100.0,160000.0,160100.0,6000],["2026-02-11",160300.0,165000.0,160200.0,163200.0,1900],["2026-02-12",163100.0,163100.0,161200.0,162800.0,600],["2026-02-13",161300.0,162800.0,161200.0,161900.0,1400],["2026-02-23",163500.0,163500.0,161300.0,162000.0,2100],["2026-02-24",162500.0,162500.0,161100.0,162000.0,7500],["2026-02-25",160300.0,162500.0,160100.0,161500.0,2300],["2026-02-26",162500.0,162600.0,161600.0,161600.0,3200],["2026-02-27",161600.0,162000.0,161600.0,161900.0,2700],["2026-03-02",161700.0,163000.0,161000.0,162000.0,4400],["2026-03-03",162000.0,162600.0,161000.0,162200.0,7200],["2026-03-04",162000.0,162000.0,158100.0,159300.0,13700],["2026-03-05",158000.0,162000.0,158000.0,160100.0,2500],["2026-03-06",160100.0,161000.0,160100.0,160400.0,2300],["2026-03-09",160100.0,160100.0,150900.0,154900.0,12900],["2026-03-10",155200.0,157500.0,155100.0,157100.0,4600],["2026-03-11",157800.0,158000.0,157200.0,158000.0,3600],["2026-03-12",158000.0,159900.0,157200.0,159800.0,1800],["2026-03-13",158500.0,159700.0,158500.0,159700.0,3100],["2026-03-16",159700.0,159700.0,159600.0,159700.0,800],["2026-03-17",160000.0,162000.0,160000.0,160500.0,1400],["2026-03-18",161000.0,161100.0,160100.0,160100.0,800],["2026-03-19",158600.0,162500.0,158500.0,162000.0,7400],["2026-03-20",160800.0,162000.0,160200.0,160200.0,2300],["2026-03-23",161300.0,161700.0,159000.0,159000.0,8000],["2026-03-24",160000.0,160800.0,159200.0,160800.0,2300],["2026-03-25",161000.0,161100.0,160800.0,161000.0,12700],["2026-03-26",161000.0,161000.0,160800.0,160800.0,1900],["2026-03-27",160800.0,160800.0,159800.0,160800.0,4800],["2026-03-30",160900.0,161000.0,160900.0,161000.0,1900],["2026-03-31",161000.0,161300.0,161000.0,161200.0,1200],["2026-04-01",161200.0,163000.0,161200.0,162000.0,3400],["2026-04-02",162000.0,162000.0,161200.0,162000.0,1700],["2026-04-03",161300.0,161500.0,161000.0,161000.0,1800],["2026-04-06",161000.0,161500.0,159000.0,161400.0,2500],["2026-04-07",161000.0,161300.0,161000.0,161000.0,1600],["2026-04-08",163700.0,163700.0,159000.0,160500.0,4200],["2026-04-09",160500.0,161300.0,160500.0,160900.0,3300],["2026-04-10",159500.0,161400.0,159500.0,161400.0,4000],["2026-04-13",161400.0,161600.0,160800.0,161600.0,2600],["2026-04-14",161500.0,161700.0,161000.0,161000.0,2800],["2026-04-15",161000.0,161000.0,160700.0,160700.0,1100],["2026-04-16",160800.0,160800.0,160000.0,160200.0,1200],["2026-04-17",160200.0,161000.0,160200.0,160300.0,900],["2026-04-20",160200.0,160400.0,160000.0,160400.0,1100],["2026-04-21",159000.0,159000.0,154900.0,157000.0,27200],["2026-04-22",157500.0,158000.0,157000.0,157700.0,1200],["2026-04-23",157000.0,158800.0,156200.0,156200.0,4000],["2026-04-24",156500.0,156900.0,155000.0,155000.0,9600],["2026-04-28",156000.0,156000.0,155100.0,155600.0,2500],["2026-04-29",155600.0,159000.0,155000.0,155000.0,10500],["2026-05-04",155200.0,157800.0,155000.0,155000.0,4400],["2026-05-05",155100.0,155100.0,153400.0,154700.0,14300],["2026-05-06",155400.0,155400.0,152600.0,152700.0,8900],["2026-05-07",152900.0,152900.0,151300.0,152600.0,3100],["2026-05-08",152600.0,152800.0,150000.0,152200.0,4700],["2026-05-11",152000.0,152000.0,149000.0,150900.0,6600],["2026-05-12",150000.0,150400.0,148500.0,149300.0,5500],["2026-05-13",149300.0,150500.0,149000.0,150400.0,5600],["2026-05-14",150100.0,150100.0,149300.0,149300.0,3200],["2026-05-15",149300.0,149400.0,149300.0,149300.0,2100],["2026-05-18",149500.0,150500.0,149300.0,150500.0,1400],["2026-05-19",150500.0,150500.0,150400.0,150400.0,700],["2026-05-20",149500.0,149500.0,148400.0,148400.0,4000],["2026-05-21",148400.0,149900.0,148400.0,149600.0,1900],["2026-05-22",149500.0,151000.0,148500.0,150000.0,1400],["2026-05-25",149000.0,151500.0,149000.0,151500.0,3700],["2026-05-26",152000.0,152000.0,150000.0,150000.0,2300],["2026-05-27",150000.0,151500.0,150000.0,150000.0,2300],["2026-05-28",150000.0,150000.0,149100.0,149100.0,1200],["2026-05-29",149100.0,149200.0,149100.0,149200.0,1200],["2026-06-01",150000.0,150900.0,150000.0,150800.0,1500],["2026-06-02",150800.0,150800.0,149100.0,149100.0,500],["2026-06-03",149100.0,149100.0,147200.0,147200.0,6000],["2026-06-04",132500.0,148000.0,132500.0,148000.0,1400],["2026-06-05",148000.0,148000.0,148000.0,148000.0,300],["2026-06-08",146000.0,148000.0,146000.0,148000.0,400],["2026-06-09",147900.0,148500.0,147900.0,148500.0,1400],["2026-06-10",148500.0,148500.0,147000.0,147200.0,1500],["2026-06-11",148000.0,148000.0,148000.0,148000.0,100],["2026-06-12",148800.0,150000.0,148800.0,150000.0,5800],["2026-06-15",150000.0,151000.0,148000.0,151000.0,11600],["2026-06-16",151000.0,151000.0,151000.0,151000.0,200],["2026-06-17",149100.0,149800.0,149100.0,149800.0,9800],["2026-06-18",149800.0,151000.0,149800.0,149800.0,3500],["2026-06-19",149100.0,150000.0,149100.0,149700.0,2400],["2026-06-22",149900.0,150000.0,149100.0,149200.0,2400],["2026-06-23",149200.0,149200.0,149100.0,149100.0,800],["2026-06-24",149100.0,149100.0,149000.0,149000.0,700],["2026-06-25",149100.0,149100.0,149100.0,149100.0,300],["2026-06-26",149100.0,149500.0,149100.0,149500.0,1200],["2026-06-29",150000.0,150900.0,149500.0,150800.0,1300],["2026-06-30",150800.0,150800.0,150800.0,150800.0,200],["2026-07-01",150000.0,150000.0,148500.0,150000.0,2500],["2026-07-02",150000.0,150000.0,150000.0,150000.0,600],["2026-07-03",150000.0,150000.0,150000.0,150000.0,300],["2026-07-06",150000.0,150000.0,149900.0,149900.0,1200],["2026-07-07",146200.0,149800.0,146200.0,149800.0,500],["2026-07-08",149800.0,149800.0,148000.0,149000.0,600],["2026-07-09",149000.0,149000.0,149000.0,149000.0,400],["2026-07-10",149000.0,149000.0,149000.0,149000.0,500],["2026-07-13",150000.0,150000.0,148000.0,148000.0,400],["2026-07-14",148500.0,148500.0,148400.0,148500.0,800],["2026-07-15",148500.0,148500.0,148500.0,148500.0,500],["2026-07-16",148500.0,148500.0,148400.0,148400.0,300],["2026-07-17",148400.0,148400.0,148400.0,148400.0,0],["2026-07-20",146000.0,146200.0,145500.0,145500.0,3800],["2026-07-21",145000.0,145500.0,145000.0,145000.0,1900],["2026-07-22",144900.0,144900.0,133100.0,139000.0,2500],["2026-07-23",137000.0,137000.0,129000.0,131900.0,12600],["2026-07-24",131900.0,131900.0,125000.0,127700.0,1800],["2026-07-27",129000.0,129100.0,127100.0,127100.0,3700],["2026-07-28",128000.0,128000.0,127100.0,128000.0,3900],["2026-07-29",128600.0,129500.0,126000.0,126000.0,7600],["2026-07-30",127000.0,127900.0,126700.0,127000.0,9700],["2026-07-31",127000.0,128500.0,127000.0,127100.0,8200],["2026-08-03",128000.0,128400.0,128000.0,128400.0,3800],["2026-08-04",131000.0,131000.0,128000.0,128000.0,1700],["2026-08-05",128500.0,128500.0,128000.0,128000.0,12900],["2026-08-06",128000.0,128000.0,127200.0,127700.0,3500],["2026-08-07",128000.0,128000.0,127200.0,127200.0,3100],["2026-08-10",127500.0,128500.0,127200.0,128400.0,6300],["2026-08-11",129000.0,134800.0,127600.0,134800.0,8100],["2026-08-12",134800.0,135000.0,133000.0,133500.0,2600],["2026-08-13",133800.0,134500.0,133000.0,134500.0,6000],["2026-08-14",134000.0,134500.0,132000.0,134400.0,3300],["2026-08-17",130000.0,132000.0,130000.0,131000.0,2400],["2026-08-18",131000.0,131000.0,130900.0,130900.0,800],["2026-08-19",133000.0,133800.0,132100.0,132400.0,1900],["2026-08-20",132400.0,140000.0,132400.0,139400.0,2300],["2026-08-21",139400.0,141000.0,139400.0,141000.0,3400],["2026-08-24",141000.0,144000.0,141000.0,141200.0,3400],["2026-08-25",141400.0,142000.0,141300.0,142000.0,3300],["2026-08-26",142000.0,142000.0,141500.0,141500.0,2900],["2026-08-27",142000.0,142000.0,141500.0,141500.0,900],["2026-08-28",142000.0,150000.0,142000.0,147900.0,9500],["2026-09-03",147900.0,154500.0,147900.0,152900.0,9600],["2026-09-04",148200.0,150000.0,148200.0,150000.0,1200],["2026-09-07",150100.0,151100.0,150100.0,150300.0,2800],["2026-09-08",150000.0,150000.0,147700.0,149800.0,3100],["2026-09-09",148200.0,148200.0,148000.0,148000.0,2000],["2026-09-10",147000.0,147000.0,146700.0,146700.0,500],["2026-09-11",146700.0,148100.0,146700.0,148000.0,1600],["2026-09-14",148000.0,148100.0,143000.0,143000.0,2300],["2026-09-15",143100.0,143100.0,143100.0,143100.0,200],["2026-09-16",143500.0,143700.0,143500.0,143600.0,500],["2026-09-17",143900.0,144200.0,143900.0,144200.0,1200],["2026-09-18",144200.0,145100.0,144200.0,145000.0,1600],["2026-09-21",145300.0,146100.0,145300.0,146100.0,1400],["2026-09-22",145100.0,145800.0,145000.0,145800.0,700],["2026-09-23",146000.0,146400.0,146000.0,146400.0,900],["2026-09-24",146800.0,149100.0,146800.0,149100.0,4000],["2026-09-25",149200.0,150800.0,149200.0,150800.0,1700],["2026-09-28",150500.0,150500.0,150500.0,150500.0,100],["2026-09-29",150000.0,150000.0,149000.0,149900.0,800],["2026-09-30",149900.0,150300.0,146300.0,150300.0,1600],["2026-10-01",151000.0,151000.0,150000.0,150000.0,500],["2026-10-02",150000.0,150000.0,148600.0,149900.0,2600],["2026-10-05",151000.0,152000.0,147100.0,150000.0,5800],["2026-10-06",152000.0,155000.0,152000.0,153000.0,11300],["2026-10-07",155800.0,155800.0,150100.0,153900.0,800],["2026-10-08",153000.0,153000.0,150100.0,150400.0,1800],["2026-10-09",148500.0,148700.0,148500.0,148700.0,200],["2026-10-12",152600.0,152600.0,152600.0,152600.0,100]]}