{"sym":"SMB","index":false,"bars":[["2010-09-08",3317.33,3317.33,3317.33,3317.33,2500],["2010-09-09",3317.33,3317.33,3317.33,3317.33,9900],["2010-09-10",3317.33,3317.33,3317.33,3317.33,100],["2010-09-13",3096.17,3096.17,3096.17,3096.17,1000],["2010-09-14",3317.33,3317.33,2985.6,3206.75,6200],["2010-09-15",3317.33,3317.33,3206.75,3206.75,8000],["2010-09-16",3317.33,3361.56,3317.33,3361.56,33700],["2010-09-17",3317.33,3361.56,3317.33,3317.33,26900],["2010-09-20",3317.33,3317.33,3317.33,3317.33,34400],["2010-09-21",3339.44,3361.56,3339.44,3361.56,41400],["2010-09-22",3339.44,3361.56,3339.44,3361.56,6300],["2010-09-23",3361.56,3361.56,3361.56,3361.56,5400],["2010-09-24",3361.56,3693.29,3361.56,3693.29,5300],["2010-09-27",3649.06,3649.06,3560.6,3560.6,7100],["2010-09-28",3538.48,3538.48,3538.48,3538.48,6300],["2010-09-29",3516.37,3516.37,3427.91,3427.91,2800],["2010-09-30",3405.79,3538.48,3405.79,3538.48,20200],["2010-10-01",3494.25,3494.25,3494.25,3494.25,300],["2010-10-04",3450.02,3450.02,3450.02,3450.02,4000],["2010-10-05",3317.33,3317.33,3317.33,3317.33,19000],["2010-10-06",3361.56,3361.56,3317.33,3317.33,10300],["2010-10-07",3317.33,3339.44,3317.33,3339.44,11300],["2010-10-08",3427.91,3427.91,3361.56,3361.56,2100],["2010-10-11",3427.91,3427.91,3383.68,3383.68,1500],["2010-10-12",3405.79,3405.79,3405.79,3405.79,0],["2010-10-13",3339.44,3339.44,3317.33,3317.33,9700],["2010-10-14",3317.33,3317.33,3317.33,3317.33,0],["2010-10-15",3317.33,3317.33,3317.33,3317.33,7200],["2010-10-18",3317.33,3317.33,3317.33,3317.33,0],["2010-10-19",3317.33,3317.33,3317.33,3317.33,0],["2010-10-20",3361.56,3361.56,3361.56,3361.56,25000],["2010-10-21",3273.1,3273.1,3206.75,3206.75,8700],["2010-10-22",3317.33,3317.33,3273.1,3273.1,11700],["2010-10-25",3317.33,3317.33,3317.33,3317.33,0],["2010-10-26",3317.33,3317.33,3317.33,3317.33,0],["2010-10-27",3096.17,3096.17,3096.17,3096.17,2000],["2010-10-28",3096.17,3096.17,3096.17,3096.17,0],["2010-10-29",3317.33,3317.33,3317.33,3317.33,200],["2010-11-01",3317.33,3317.33,3317.33,3317.33,0],["2010-11-02",3317.33,3317.33,3317.33,3317.33,0],["2010-11-03",3317.33,3317.33,3317.33,3317.33,0],["2010-11-04",3317.33,3317.33,3317.33,3317.33,0],["2010-11-05",3317.33,3317.33,3317.33,3317.33,0],["2010-11-08",3074.06,3074.06,3074.06,3074.06,6100],["2010-11-09",3317.33,3317.33,3317.33,3317.33,200],["2010-11-10",3317.33,3317.33,3317.33,3317.33,0],["2010-11-11",3317.33,3317.33,3317.33,3317.33,0],["2010-11-12",3317.33,3317.33,3317.33,3317.33,0],["2010-11-15",3317.33,3317.33,3317.33,3317.33,0],["2010-11-16",3317.33,3317.33,3317.33,3317.33,0],["2010-11-17",3317.33,3317.33,3317.33,3317.33,0],["2010-11-18",3317.33,3317.33,3317.33,3317.33,0],["2010-11-19",3317.33,3317.33,3317.33,3317.33,0],["2010-11-22",3317.33,3317.33,3317.33,3317.33,0],["2010-11-23",3206.75,3206.75,3206.75,3206.75,10000],["2010-11-24",3206.75,3206.75,3206.75,3206.75,0],["2010-11-25",3206.75,3206.75,3206.75,3206.75,0],["2010-11-26",3206.75,3206.75,3206.75,3206.75,0],["2010-11-29",3206.75,3206.75,3206.75,3206.75,0],["2010-11-30",3206.75,3206.75,3206.75,3206.75,0],["2010-12-01",3096.17,3096.17,3096.17,3096.17,500],["2010-12-02",3096.17,3162.52,3096.17,3096.17,7900],["2010-12-03",3096.17,3273.1,3096.17,3273.1,11700],["2010-12-06",3140.4,3140.4,3140.4,3140.4,8000],["2010-12-07",3206.75,3206.75,3206.75,3206.75,100],["2010-12-08",3140.4,3140.4,3140.4,3140.4,10000],["2010-12-09",3096.17,3162.52,3096.17,3162.52,2200],["2010-12-10",3162.52,3206.75,3162.52,3184.64,1300],["2010-12-13",3096.17,3162.52,3096.17,3162.52,5400],["2010-12-14",3074.06,3074.06,3074.06,3074.06,5900],["2010-12-15",3140.4,3140.4,3140.4,3140.4,100],["2010-12-16",3140.4,3140.4,3140.4,3140.4,0],["2010-12-17",3096.17,3096.17,3051.94,3096.17,2600],["2010-12-20",3096.17,3096.17,3096.17,3096.17,0],["2010-12-21",3051.94,3051.94,3051.94,3051.94,900],["2010-12-22",3074.06,3074.06,3074.06,3074.06,700],["2010-12-23",3074.06,3074.06,3074.06,3074.06,0],["2010-12-24",3096.17,3118.29,3096.17,3118.29,3500],["2010-12-27",3118.29,3140.4,3118.29,3140.4,6000],["2010-12-28",3140.4,3405.79,3140.4,3405.79,1000],["2010-12-29",3206.75,3206.75,3206.75,3206.75,800],["2010-12-30",3206.75,3206.75,3206.75,3206.75,0],["2010-12-31",3317.33,3317.33,3317.33,3317.33,2200],["2011-01-04",3317.33,3317.33,3317.33,3317.33,5900],["2011-01-05",3317.33,3317.33,3317.33,3317.33,2800],["2011-01-06",3273.1,3273.1,3273.1,3273.1,3400],["2011-01-07",3250.98,3250.98,3250.98,3250.98,1000],["2011-01-10",3250.98,3250.98,3250.98,3250.98,0],["2011-01-11",3250.98,3250.98,3250.98,3250.98,0],["2011-01-12",3250.98,3250.98,3250.98,3250.98,0],["2011-01-13",3273.1,3273.1,3273.1,3273.1,100],["2011-01-14",3273.1,3273.1,3273.1,3273.1,0],["2011-01-17",3206.75,3206.75,3206.75,3206.75,3000],["2011-01-18",3273.1,3273.1,3273.1,3273.1,1000],["2011-01-19",3273.1,3273.1,3273.1,3273.1,2900],["2011-01-20",3427.91,3427.91,3427.91,3427.91,100],["2011-01-21",3427.91,3427.91,3427.91,3427.91,0],["2011-01-24",3427.91,3427.91,3427.91,3427.91,0],["2011-01-25",3427.91,3427.91,3427.91,3427.91,0],["2011-01-26",3427.91,3427.91,3427.91,3427.91,0],["2011-01-27",3332.69,3332.69,3332.69,3332.69,2100],["2011-01-28",3570.74,3570.74,3570.74,3570.74,100],["2011-02-08",3570.74,3570.74,3570.74,3570.74,0],["2011-02-09",3570.74,3570.74,3570.74,3570.74,0],["2011-02-10",3570.74,3570.74,3570.74,3570.74,0],["2011-02-11",3570.74,3570.74,3570.74,3570.74,0],["2011-02-14",3570.74,3570.74,3570.74,3570.74,0],["2011-02-15",3784.98,3784.98,3784.98,3784.98,100],["2011-02-16",3784.98,3784.98,3784.98,3784.98,0],["2011-02-17",3784.98,3784.98,3784.98,3784.98,0],["2011-02-18",3784.98,3784.98,3784.98,3784.98,0],["2011-02-21",3784.98,3784.98,3784.98,3784.98,0],["2011-02-22",3784.98,3784.98,3784.98,3784.98,0],["2011-02-23",3784.98,3784.98,3784.98,3784.98,0],["2011-02-24",3451.71,3475.52,3451.71,3451.71,5200],["2011-02-25",3570.74,3570.74,3570.74,3570.74,100],["2011-02-28",3784.98,3784.98,3784.98,3784.98,100],["2011-03-01",3427.91,3427.91,3427.91,3427.91,500],["2011-03-02",3737.37,3737.37,3737.37,3737.37,100],["2011-03-03",3380.3,3689.76,3380.3,3689.76,1800],["2011-03-04",3665.96,3665.96,3665.96,3665.96,0],["2011-03-07",3665.96,3665.96,3665.96,3665.96,0],["2011-03-08",3665.96,3665.96,3665.96,3665.96,0],["2011-03-09",3665.96,3665.96,3665.96,3665.96,0],["2011-03-10",3308.88,3308.88,3308.88,3308.88,6600],["2011-03-11",3308.88,3308.88,3308.88,3308.88,2000],["2011-03-14",3308.88,3308.88,3308.88,3308.88,0],["2011-03-15",3308.88,3308.88,3308.88,3308.88,0],["2011-03-16",3308.88,3308.88,3308.88,3308.88,0],["2011-03-17",3308.88,3308.88,3308.88,3308.88,0],["2011-03-18",3308.88,3308.88,3308.88,3308.88,0],["2011-03-21",2999.42,3285.08,2999.42,3285.08,1000],["2011-03-22",3285.08,3285.08,3285.08,3285.08,100],["2011-03-23",3285.08,3285.08,3285.08,3285.08,0],["2011-03-24",3285.08,3285.08,3285.08,3285.08,0],["2011-03-25",3285.08,3285.08,3285.08,3285.08,0],["2011-03-28",3285.08,3285.08,2975.61,2975.61,4900],["2011-03-29",2999.42,2999.42,2999.42,2999.42,10000],["2011-03-30",2999.42,2999.42,2999.42,2999.42,0],["2011-03-31",2999.42,2999.42,2999.42,2999.42,0],["2011-04-01",2999.42,2999.42,2999.42,2999.42,0],["2011-04-04",2999.42,2999.42,2999.42,2999.42,0],["2011-04-05",2999.42,2999.42,2999.42,2999.42,0],["2011-04-06",2737.56,2737.56,2737.56,2737.56,6300],["2011-04-07",2666.15,2666.15,2666.15,2666.15,400],["2011-04-08",2666.15,2666.15,2666.15,2666.15,0],["2011-04-13",2928.0,2928.0,2928.0,2928.0,100],["2011-04-14",2737.56,2737.56,2737.56,2737.56,2300],["2011-04-15",2856.59,2999.42,2856.59,2999.42,31400],["2011-04-18",3213.66,3213.66,3213.66,3213.66,1000],["2011-04-19",3285.08,3285.08,3285.08,3285.08,100],["2011-04-20",3594.54,3594.54,2975.61,3094.64,700],["2011-04-21",3094.64,3094.64,3094.64,3094.64,800],["2011-04-22",2856.59,3047.03,2785.17,3047.03,400],["2011-04-25",3047.03,3047.03,3047.03,3047.03,600],["2011-04-26",3047.03,3047.03,3047.03,3047.03,0],["2011-04-27",3047.03,3047.03,3047.03,3047.03,700],["2011-04-28",3023.22,3023.22,3023.22,3023.22,1000],["2011-04-29",3023.22,3213.66,2856.59,3213.66,5200],["2011-05-04",2928.0,2928.0,2928.0,2928.0,0],["2011-05-05",2975.61,2975.61,2928.0,2928.0,3600],["2011-05-06",2856.59,2856.59,2856.59,2856.59,1000],["2011-05-09",2856.59,2856.59,2856.59,2856.59,1000],["2011-05-10",2951.81,2951.81,2951.81,2951.81,100],["2011-05-11",2951.81,2975.61,2951.81,2975.61,1700],["2011-05-12",3094.64,3094.64,3094.64,3094.64,200],["2011-05-13",2856.59,3094.64,2856.59,3094.64,300],["2011-05-16",3213.66,3213.66,3213.66,3213.66,100],["2011-05-17",2904.2,2904.2,2904.2,2904.2,2400],["2011-05-18",3102.78,3102.78,3102.78,3102.78,200],["2011-05-19",3102.78,3102.78,3102.78,3102.78,0],["2011-05-20",3102.78,3102.78,3102.78,3102.78,0],["2011-05-23",3102.78,3102.78,3028.31,3028.31,2500],["2011-05-24",3053.13,3053.13,3053.13,3053.13,0],["2011-05-25",3351.0,3351.0,2978.67,2978.67,1100],["2011-05-26",2929.02,2929.02,2929.02,2929.02,1000],["2011-05-27",2730.44,2730.44,2730.44,2730.44,100],["2011-05-30",2730.44,2730.44,2730.44,2730.44,0],["2011-05-31",2978.67,2978.67,2978.67,2978.67,100],["2011-06-01",3276.53,3276.53,3276.53,3276.53,100],["2011-06-02",3276.53,3276.53,3276.53,3276.53,0],["2011-06-03",3276.53,3276.53,3276.53,3276.53,0],["2011-06-06",3276.53,3276.53,3276.53,3276.53,0],["2011-06-07",2953.84,2978.67,2953.84,2978.67,6500],["2011-06-08",2978.67,2978.67,2978.67,2978.67,0],["2011-06-09",2680.8,2978.67,2680.8,2978.67,18000],["2011-06-10",2978.67,2978.67,2978.67,2978.67,500],["2011-06-13",2978.67,2978.67,2978.67,2978.67,0],["2011-06-14",2978.67,2978.67,2978.67,2978.67,0],["2011-06-15",2978.67,2978.67,2978.67,2978.67,0],["2011-06-16",2978.67,2978.67,2978.67,2978.67,0],["2011-06-17",2978.67,2978.67,2978.67,2978.67,0],["2011-06-20",2978.67,2978.67,2978.67,2978.67,0],["2011-06-21",2978.67,2978.67,2978.67,2978.67,0],["2011-06-22",2680.8,2680.8,2680.8,2680.8,1400],["2011-06-23",2929.02,2929.02,2929.02,2929.02,100],["2011-06-24",3202.07,3202.07,3202.07,3202.07,100],["2011-06-27",3202.07,3202.07,3202.07,3202.07,0],["2011-06-28",3202.07,3202.07,3202.07,3202.07,0],["2011-06-29",3499.93,3499.93,3499.93,3499.93,100],["2011-06-30",3499.93,3499.93,3499.93,3499.93,0],["2011-07-01",3499.93,3499.93,3499.93,3499.93,0],["2011-07-04",3152.42,3152.42,3152.42,3152.42,200],["2011-07-05",2854.55,2854.55,2854.55,2854.55,100],["2011-07-06",2581.51,2581.51,2581.51,2581.51,200],["2011-07-07",2358.11,2581.51,2358.11,2581.51,700],["2011-07-08",2432.58,2655.98,2432.58,2655.98,200],["2011-07-11",2556.69,2556.69,2556.69,2556.69,0],["2011-07-12",2531.87,2531.87,2531.87,2531.87,200],["2011-07-13",2482.22,2482.22,2283.64,2283.64,700],["2011-07-14",2556.69,2556.69,2556.69,2556.69,100],["2011-07-15",2556.69,2556.69,2556.69,2556.69,0],["2011-07-18",2556.69,2556.69,2556.69,2556.69,0],["2011-07-19",2308.47,2308.47,2308.47,2308.47,2000],["2011-07-20",2109.89,2109.89,2109.89,2109.89,900],["2011-07-21",2109.89,2109.89,1911.31,1911.31,1500],["2011-07-22",1911.31,1911.31,1886.49,1886.49,2200],["2011-07-25",1886.49,1886.49,1886.49,1886.49,0],["2011-07-26",1861.67,1911.31,1861.67,1911.31,2500],["2011-07-27",1812.02,1812.02,1787.2,1812.02,1200],["2011-07-28",1861.67,1861.67,1861.67,1861.67,1900],["2011-07-29",1812.02,1812.02,1787.2,1787.2,3400],["2011-08-01",1737.55,1737.55,1712.73,1712.73,3000],["2011-08-02",1712.73,1712.73,1712.73,1712.73,0],["2011-08-03",1737.55,1787.2,1737.55,1787.2,3000],["2011-08-04",1737.55,1737.55,1737.55,1737.55,4000],["2011-08-05",1737.55,1737.55,1737.55,1737.55,200],["2011-08-08",1712.73,1737.55,1712.73,1737.55,4600],["2011-08-09",1712.73,1712.73,1712.73,1712.73,0],["2011-08-10",1712.73,1712.73,1712.73,1712.73,700],["2011-08-11",1712.73,1712.73,1712.73,1712.73,0],["2011-08-12",1712.73,1712.73,1613.44,1613.44,1600],["2011-08-15",1712.73,1737.55,1712.73,1737.55,3700],["2011-08-16",1737.55,1737.55,1712.73,1737.55,3700],["2011-08-17",1787.2,1787.2,1787.2,1787.2,500],["2011-08-18",1787.2,1787.2,1787.2,1787.2,600],["2011-08-19",1737.55,1861.67,1737.55,1861.67,2400],["2011-08-22",1936.13,1936.13,1936.13,1936.13,200],["2011-08-23",1861.67,1936.13,1812.02,1936.13,2900],["2011-08-24",2035.42,2035.42,2035.42,2035.42,200],["2011-08-25",2234.0,2234.0,2234.0,2234.0,1200],["2011-08-26",2457.4,2457.4,2457.4,2457.4,100],["2011-08-29",2457.4,2457.4,2457.4,2457.4,300],["2011-08-30",2457.4,2457.4,2457.4,2457.4,600],["2011-08-31",2283.64,2283.64,2283.64,2283.64,700],["2011-09-01",2457.4,2457.4,2283.64,2407.75,1100],["2011-09-05",2432.58,2432.58,2432.58,2432.58,9500],["2011-09-06",2358.11,2358.11,2358.11,2358.11,100],["2011-09-07",2457.4,2457.4,2134.71,2382.93,2000],["2011-09-08",2382.93,2382.93,2382.93,2382.93,700],["2011-09-09",2184.35,2184.35,2184.35,2184.35,1400],["2011-09-12",2234.0,2234.0,2234.0,2234.0,500],["2011-09-13",2333.29,2358.11,2333.29,2358.11,1800],["2011-09-14",2432.58,2432.58,2432.58,2432.58,300],["2011-09-15",2234.0,2234.0,2234.0,2234.0,3000],["2011-09-16",2258.82,2258.82,2209.18,2209.18,4400],["2011-09-19",2234.0,2234.0,2234.0,2234.0,2000],["2011-09-20",2234.0,2234.0,2234.0,2234.0,0],["2011-09-21",2234.0,2234.0,2234.0,2234.0,0],["2011-09-22",2234.0,2234.0,2234.0,2234.0,0],["2011-09-23",2234.0,2234.0,2234.0,2234.0,0],["2011-09-26",2283.64,2283.64,2283.64,2283.64,200],["2011-09-27",2283.64,2283.64,2283.64,2283.64,0],["2011-09-28",2234.0,2234.0,2209.18,2209.18,3000],["2011-09-29",2184.35,2209.18,2184.35,2209.18,4700],["2011-09-30",2184.35,2209.18,2184.35,2209.18,4000],["2011-10-03",2209.18,2209.18,2209.18,2209.18,0],["2011-10-04",2109.89,2134.71,2109.89,2109.89,12700],["2011-10-05",2109.89,2109.89,2109.89,2109.89,1000],["2011-10-06",2109.89,2109.89,2109.89,2109.89,7300],["2011-10-07",2109.89,2258.82,2109.89,2109.89,12500],["2011-10-10",2109.89,2283.64,2109.89,2283.64,4200],["2011-10-11",2258.82,2258.82,2258.82,2258.82,300],["2011-10-12",2308.47,2308.47,2308.47,2308.47,100],["2011-10-13",2308.47,2308.47,2308.47,2308.47,0],["2011-10-14",2308.47,2308.47,2308.47,2308.47,0],["2011-10-17",2308.47,2308.47,2308.47,2308.47,0],["2011-10-18",2209.18,2234.0,2209.18,2234.0,400],["2011-10-19",2234.0,2234.0,2234.0,2234.0,0],["2011-10-20",2234.0,2234.0,2234.0,2234.0,0],["2011-10-21",2407.75,2407.75,2407.75,2407.75,500],["2011-10-24",2234.0,2308.47,2184.35,2308.47,1100],["2011-10-25",2209.18,2209.18,2209.18,2209.18,0],["2011-10-26",2209.18,2209.18,2209.18,2209.18,0],["2011-10-27",2209.18,2209.18,2209.18,2209.18,0],["2011-10-28",2209.18,2209.18,2209.18,2209.18,0],["2011-10-31",2209.18,2209.18,2209.18,2209.18,0],["2011-11-01",2209.18,2209.18,2209.18,2209.18,0],["2011-11-02",2159.53,2159.53,2159.53,2159.53,4800],["2011-11-03",2109.89,2159.53,2109.89,2159.53,4500],["2011-11-04",2134.71,2134.71,2134.71,2134.71,0],["2011-11-07",2134.71,2134.71,2134.71,2134.71,0],["2011-11-08",2060.24,2060.24,2060.24,2060.24,1800],["2011-11-09",2060.24,2060.24,2060.24,2060.24,0],["2011-11-10",2060.24,2060.24,2060.24,2060.24,0],["2011-11-11",1861.67,1861.67,1861.67,1861.67,1000],["2011-11-14",1886.49,1886.49,1861.67,1861.67,2000],["2011-11-15",1861.67,1861.67,1861.67,1861.67,0],["2011-11-16",1861.67,1886.49,1861.67,1886.49,1800],["2011-11-17",1861.67,1861.67,1861.67,1861.67,0],["2011-11-18",2035.42,2035.42,2035.42,2035.42,500],["2011-11-21",2035.42,2035.42,2035.42,2035.42,100],["2011-11-22",2035.42,2035.42,2035.42,2035.42,0],["2011-11-23",1985.78,1985.78,1985.78,1985.78,1700],["2011-11-24",1985.78,1985.78,1985.78,1985.78,0],["2011-11-25",1985.78,1985.78,1985.78,1985.78,0],["2011-11-28",1985.78,1985.78,1985.78,1985.78,1200],["2011-11-29",1985.78,1985.78,1985.78,1985.78,0],["2011-11-30",1936.13,1936.13,1936.13,1936.13,3100],["2011-12-01",1936.13,1936.13,1936.13,1936.13,0],["2011-12-02",1886.49,1886.49,1861.67,1861.67,2500],["2011-12-05",1960.95,1960.95,1960.95,1960.95,1300],["2011-12-06",1960.95,1960.95,1960.95,1960.95,0],["2011-12-07",1960.95,1960.95,1960.95,1960.95,0],["2011-12-08",1936.13,1936.13,1936.13,1936.13,1000],["2011-12-09",1936.13,1936.13,1936.13,1936.13,0],["2011-12-12",1936.13,1936.13,1936.13,1936.13,0],["2011-12-13",1936.13,1936.13,1936.13,1936.13,0],["2011-12-14",1861.67,1861.67,1861.67,1861.67,1000],["2011-12-15",1812.02,1812.02,1812.02,1812.02,1300],["2011-12-16",1861.67,1861.67,1861.67,1861.67,2000],["2011-12-19",1861.67,1861.67,1861.67,1861.67,0],["2011-12-20",2035.42,2035.42,2035.42,2035.42,100],["2011-12-21",2234.0,2234.0,2234.0,2234.0,100],["2011-12-22",2234.0,2234.0,2234.0,2234.0,0],["2011-12-23",2010.6,2010.6,2010.6,2010.6,100],["2011-12-26",2010.6,2010.6,2010.6,2010.6,0],["2011-12-27",2159.53,2184.35,1886.49,2184.35,2800],["2011-12-28",2035.42,2035.42,2035.42,2035.42,0],["2011-12-29",1836.84,1985.78,1836.84,1861.67,9100],["2011-12-30",2010.6,2010.6,2010.6,2010.6,200],["2012-01-03",2010.6,2010.6,2010.6,2010.6,0],["2012-01-04",1936.13,1936.13,1861.67,1861.67,1000],["2012-01-05",1911.31,1911.31,1911.31,1911.31,0],["2012-01-06",1911.31,1911.31,1911.31,1911.31,0],["2012-01-09",1861.67,1861.67,1861.67,1861.67,2700],["2012-01-10",1861.67,1861.67,1861.67,1861.67,1000],["2012-01-11",1737.55,1737.55,1737.55,1737.55,2000],["2012-01-12",1861.67,1861.67,1861.67,1861.67,100],["2012-01-13",1787.2,1787.2,1737.55,1737.55,8400],["2012-01-16",1886.49,1886.49,1886.49,1886.49,800],["2012-01-17",1886.49,1886.49,1886.49,1886.49,0],["2012-01-18",1936.13,1936.13,1936.13,1936.13,100],["2012-01-19",2060.24,2060.24,2060.24,2060.24,100],["2012-01-20",2060.24,2060.24,2060.24,2060.24,0],["2012-01-30",2209.18,2209.18,2209.18,2209.18,100],["2012-01-31",2209.18,2209.18,2209.18,2209.18,0],["2012-02-01",2209.18,2209.18,2209.18,2209.18,0],["2012-02-03",2209.18,2209.18,2209.18,2209.18,0],["2012-02-06",2209.18,2209.18,2209.18,2209.18,0],["2012-02-07",2209.18,2209.18,2209.18,2209.18,0],["2012-02-08",2209.18,2209.18,2209.18,2209.18,0],["2012-02-09",2209.18,2209.18,2209.18,2209.18,0],["2012-02-10",2209.18,2209.18,2209.18,2209.18,0],["2012-02-13",2010.6,2010.6,2010.6,2010.6,100],["2012-02-14",2010.6,2010.6,2010.6,2010.6,0],["2012-02-15",2010.6,2010.6,2010.6,2010.6,0],["2012-02-16",2010.6,2010.6,2010.6,2010.6,0],["2012-02-17",1812.02,2209.18,1812.02,1812.02,600],["2012-02-20",1886.49,1886.49,1886.49,1886.49,3200],["2012-02-21",1886.49,1886.49,1886.49,1886.49,1400],["2012-02-22",1886.49,1886.49,1886.49,1886.49,0],["2012-02-23",1886.49,1886.49,1886.49,1886.49,3700],["2012-02-24",1861.67,1985.78,1861.67,1985.78,400],["2012-02-27",1886.49,1886.49,1886.49,1886.49,0],["2012-02-28",1762.38,1762.38,1762.38,1762.38,100],["2012-02-29",1762.38,1762.38,1762.38,1762.38,0],["2012-03-01",1861.67,1861.67,1812.02,1812.02,2000],["2012-03-02",1886.49,1886.49,1886.49,1886.49,3000],["2012-03-05",2035.42,2035.42,2035.42,2035.42,200],["2012-03-06",1836.84,2134.71,1836.84,2134.71,300],["2012-03-07",1836.84,2035.42,1836.84,2035.42,300],["2012-03-08",1787.2,1812.02,1787.2,1787.2,4300],["2012-03-09",1737.55,1737.55,1737.55,1737.55,100],["2012-03-12",1737.55,1737.55,1737.55,1737.55,0],["2012-03-13",1563.8,1911.31,1563.8,1911.31,2800],["2012-03-14",2035.42,2035.42,1762.38,1762.38,600],["2012-03-15",2184.35,2184.35,2184.35,2184.35,600],["2012-03-16",2184.35,2382.93,2184.35,2382.93,1500],["2012-03-19",2109.89,2109.89,1985.78,1985.78,16100],["2012-03-20",2010.6,2010.6,2010.6,2010.6,600],["2012-03-21",2010.6,2010.6,2010.6,2010.6,0],["2012-03-22",1836.84,2010.6,1836.84,2010.6,200],["2012-03-23",1936.13,1936.13,1936.13,1936.13,3000],["2012-03-26",1787.2,1960.95,1787.2,1960.95,300],["2012-03-27",1911.31,1911.31,1911.31,1911.31,0],["2012-03-28",1737.55,1985.78,1737.55,1985.78,1000],["2012-03-29",1836.84,1985.78,1836.84,1985.78,300],["2012-03-30",1936.13,1936.13,1936.13,1936.13,0],["2012-04-03",1836.84,1985.78,1836.84,1985.78,300],["2012-04-04",1936.13,1936.13,1936.13,1936.13,500],["2012-04-05",1936.13,1936.13,1936.13,1936.13,0],["2012-04-06",1762.38,2010.6,1762.38,1861.67,4800],["2012-04-09",1861.67,1861.67,1861.67,1861.67,0],["2012-04-10",1861.67,1861.67,1861.67,1861.67,3000],["2012-04-11",1861.67,1886.49,1861.67,1886.49,3600],["2012-04-12",1886.49,1886.49,1886.49,1886.49,1600],["2012-04-13",1911.31,1936.13,1886.49,1886.49,3900],["2012-04-16",1936.13,1960.95,1936.13,1936.13,3500],["2012-04-17",1985.78,1985.78,1985.78,1985.78,1200],["2012-04-18",1985.78,1985.78,1886.49,1886.49,1100],["2012-04-19",1787.2,1985.78,1787.2,1985.78,600],["2012-04-20",1836.84,1960.95,1836.84,1960.95,600],["2012-04-23",1787.2,1787.2,1787.2,1787.2,100],["2012-04-24",1613.44,1936.13,1613.44,1936.13,600],["2012-04-25",1886.49,1886.49,1886.49,1886.49,0],["2012-04-26",1985.78,1985.78,1985.78,1985.78,200],["2012-04-27",1787.2,1985.78,1787.2,1985.78,600],["2012-05-02",1712.73,1936.13,1712.73,1936.13,7500],["2012-05-03",1960.95,1960.95,1812.02,1960.95,500],["2012-05-04",1886.49,1886.49,1836.84,1836.84,7300],["2012-05-07",1663.09,1960.95,1663.09,1861.67,4200],["2012-05-08",1886.49,1886.49,1886.49,1886.49,1000],["2012-05-09",1960.95,1960.95,1960.95,1960.95,500],["2012-05-10",1985.78,1985.78,1960.95,1985.78,15000],["2012-05-11",1985.78,1985.78,1960.95,1985.78,3000],["2012-05-14",1787.2,1936.13,1787.2,1861.67,9900],["2012-05-15",1812.02,1812.02,1812.02,1812.02,1000],["2012-05-16",1911.31,1911.31,1911.31,1911.31,200],["2012-05-17",1911.31,1911.31,1911.31,1911.31,0],["2012-05-18",2085.07,2085.07,2085.07,2085.07,9600],["2012-05-21",1886.49,1960.95,1886.49,1886.49,2400],["2012-05-22",1985.78,1985.78,1985.78,1985.78,200],["2012-05-23",1985.78,1985.78,1985.78,1985.78,200],["2012-05-24",1985.78,1985.78,1985.78,1985.78,0],["2012-05-25",1787.2,2109.89,1787.2,2109.89,600],["2012-05-28",1936.13,1936.13,1936.13,1936.13,100],["2012-05-29",1936.13,1936.13,1936.13,1936.13,0],["2012-05-30",1812.02,1812.02,1787.2,1787.2,13100],["2012-05-31",1762.38,1861.67,1762.38,1861.67,2500],["2012-06-01",1861.67,1861.67,1861.67,1861.67,1400],["2012-06-04",1861.67,1861.67,1861.67,1861.67,0],["2012-06-05",1787.2,1886.49,1787.2,1886.49,2700],["2012-06-06",1812.02,1812.02,1812.02,1812.02,0],["2012-06-07",1960.95,1960.95,1960.95,1960.95,200],["2012-06-08",1960.95,1960.95,1960.95,1960.95,0],["2012-06-11",1960.95,1960.95,1960.95,1960.95,0],["2012-06-12",1861.67,1861.67,1861.67,1861.67,1700],["2012-06-13",1861.67,1861.67,1861.67,1861.67,0],["2012-06-14",1812.02,1936.13,1812.02,1936.13,2100],["2012-06-15",1911.31,1911.31,1911.31,1911.31,0],["2012-06-18",1911.31,1911.31,1911.31,1911.31,0],["2012-06-19",1787.2,1911.31,1787.2,1787.2,8500],["2012-06-20",1812.02,1812.02,1812.02,1812.02,0],["2012-06-21",1861.67,1861.67,1861.67,1861.67,1000],["2012-06-22",1861.67,1861.67,1861.67,1861.67,0],["2012-06-25",1861.67,1861.67,1861.67,1861.67,0],["2012-06-26",1861.67,1861.67,1861.67,1861.67,400],["2012-06-27",1886.49,1886.49,1886.49,1886.49,200],["2012-06-28",1812.02,1812.02,1787.2,1787.2,3500],["2012-06-29",1787.2,1787.2,1787.2,1787.2,0],["2012-07-02",1861.67,1861.67,1861.67,1861.67,400],["2012-07-03",1941.45,1941.45,1888.26,1888.26,1000],["2012-07-04",1994.64,1994.64,1994.64,1994.64,200],["2012-07-05",1994.64,1994.64,1994.64,1994.64,0],["2012-07-06",1994.64,1994.64,1994.64,1994.64,0],["2012-07-09",1808.48,2021.24,1808.48,1994.64,500],["2012-07-10",1781.88,1968.05,1781.88,1968.05,200],["2012-07-11",1994.64,1994.64,1994.64,1994.64,100],["2012-07-12",1835.07,1835.07,1835.07,1835.07,100],["2012-07-13",1914.86,1914.86,1914.86,1914.86,100],["2012-07-16",1994.64,1994.64,1994.64,1994.64,100],["2012-07-17",1994.64,1994.64,1994.64,1994.64,0],["2012-07-18",1994.64,1994.64,1994.64,1994.64,0],["2012-07-19",1994.64,1994.64,1994.64,1994.64,0],["2012-07-20",1861.67,1968.05,1861.67,1968.05,400],["2012-07-23",1861.67,1861.67,1861.67,1861.67,2100],["2012-07-24",1702.09,1994.64,1702.09,1994.64,1500],["2012-07-25",1835.07,1861.67,1835.07,1835.07,3900],["2012-07-26",1888.26,1888.26,1888.26,1888.26,200],["2012-07-27",2074.43,2074.43,1728.69,1728.69,500],["2012-07-30",1861.67,1861.67,1861.67,1861.67,1000],["2012-07-31",1888.26,1888.26,1861.67,1861.67,3600],["2012-08-01",1968.05,1968.05,1861.67,1888.26,2700],["2012-08-02",1755.28,1755.28,1755.28,1755.28,100],["2012-08-03",1888.26,1888.26,1808.48,1888.26,900],["2012-08-06",1888.26,1888.26,1888.26,1888.26,3000],["2012-08-07",1888.26,1888.26,1888.26,1888.26,400],["2012-08-08",1808.48,1888.26,1808.48,1888.26,1700],["2012-08-09",1888.26,1888.26,1861.67,1888.26,1100],["2012-08-10",1888.26,1888.26,1888.26,1888.26,500],["2012-08-13",1888.26,1888.26,1781.88,1888.26,6100],["2012-08-14",1941.45,1941.45,1941.45,1941.45,500],["2012-08-15",1968.05,1968.05,1968.05,1968.05,500],["2012-08-16",1968.05,1968.05,1968.05,1968.05,0],["2012-08-17",1968.05,1968.05,1968.05,1968.05,0],["2012-08-20",1941.45,1941.45,1941.45,1941.45,3000],["2012-08-21",1755.28,1941.45,1755.28,1941.45,1200],["2012-08-22",1861.67,1914.86,1861.67,1861.67,5000],["2012-08-23",1861.67,1861.67,1728.69,1728.69,4000],["2012-08-24",1808.48,1808.48,1808.48,1808.48,6900],["2012-08-27",1968.05,1968.05,1808.48,1808.48,9200],["2012-08-28",1808.48,1808.48,1808.48,1808.48,2500],["2012-08-29",1861.67,1861.67,1861.67,1861.67,1000],["2012-08-30",1861.67,1861.67,1861.67,1861.67,3100],["2012-08-31",1861.67,1861.67,1861.67,1861.67,9100],["2012-09-04",1861.67,1861.67,1861.67,1861.67,3000],["2012-09-05",1861.67,1861.67,1861.67,1861.67,8000],["2012-09-06",1861.67,1861.67,1861.67,1861.67,6000],["2012-09-07",1861.67,1861.67,1861.67,1861.67,13500],["2012-09-10",1861.67,1861.67,1861.67,1861.67,1000],["2012-09-11",1861.67,1861.67,1861.67,1861.67,2000],["2012-09-12",1861.67,1861.67,1861.67,1861.67,5000],["2012-09-13",1861.67,1861.67,1861.67,1861.67,1000],["2012-09-14",1914.86,1914.86,1914.86,1914.86,500],["2012-09-17",2047.83,2047.83,2047.83,2047.83,100],["2012-09-18",2047.83,2047.83,2047.83,2047.83,0],["2012-09-19",2047.83,2047.83,2047.83,2047.83,0],["2012-09-20",2047.83,2047.83,2047.83,2047.83,0],["2012-09-21",2047.83,2047.83,2047.83,2047.83,0],["2012-09-24",2047.83,2047.83,2047.83,2047.83,0],["2012-09-25",2047.83,2047.83,2047.83,2047.83,0],["2012-09-26",1861.67,1941.45,1861.67,1941.45,600],["2012-09-27",1941.45,1941.45,1941.45,1941.45,0],["2012-09-28",1941.45,1941.45,1941.45,1941.45,0],["2012-10-01",1941.45,1941.45,1941.45,1941.45,0],["2012-10-02",1941.45,1941.45,1941.45,1941.45,0],["2012-10-03",1941.45,1941.45,1941.45,1941.45,0],["2012-10-04",1941.45,1941.45,1941.45,1941.45,0],["2012-10-05",1941.45,1941.45,1941.45,1941.45,0],["2012-10-08",1941.45,1941.45,1941.45,1941.45,0],["2012-10-09",1941.45,1941.45,1941.45,1941.45,0],["2012-10-10",1941.45,1941.45,1941.45,1941.45,0],["2012-10-11",1808.48,1914.86,1808.48,1914.86,2000],["2012-10-12",1861.67,1861.67,1861.67,1861.67,2000],["2012-10-15",1861.67,1861.67,1861.67,1861.67,0],["2012-10-16",1861.67,1861.67,1861.67,1861.67,0],["2012-10-17",1861.67,1861.67,1861.67,1861.67,0],["2012-10-18",1861.67,1861.67,1861.67,1861.67,0],["2012-10-19",1861.67,1861.67,1861.67,1861.67,0],["2012-10-22",1861.67,1861.67,1861.67,1861.67,0],["2012-10-23",1861.67,1861.67,1861.67,1861.67,0],["2012-10-24",1861.67,1861.67,1861.67,1861.67,0],["2012-10-25",1835.07,1861.67,1835.07,1861.67,1600],["2012-10-26",1861.67,1861.67,1861.67,1861.67,0],["2012-10-29",1861.67,1861.67,1861.67,1861.67,0],["2012-10-30",1861.67,1861.67,1861.67,1861.67,1000],["2012-10-31",1861.67,1861.67,1861.67,1861.67,800],["2012-11-01",1675.5,1861.67,1675.5,1861.67,4500],["2012-11-02",1888.26,1888.26,1888.26,1888.26,1000],["2012-11-05",1888.26,1888.26,1888.26,1888.26,0],["2012-11-06",1888.26,1888.26,1888.26,1888.26,0],["2012-11-07",1888.26,1888.26,1888.26,1888.26,0],["2012-11-08",1835.07,1861.67,1835.07,1861.67,2500],["2012-11-09",1914.86,1914.86,1914.86,1914.86,2500],["2012-11-12",1941.45,1968.05,1941.45,1968.05,2500],["2012-11-13",1994.64,1994.64,1994.64,1994.64,300],["2012-11-14",1808.48,1994.64,1808.48,1994.64,3600],["2012-11-15",1941.45,1941.45,1941.45,1941.45,0],["2012-11-16",1941.45,1941.45,1941.45,1941.45,0],["2012-11-19",1941.45,1941.45,1941.45,1941.45,0],["2012-11-20",1941.45,1941.45,1941.45,1941.45,1000],["2012-11-21",1941.45,1941.45,1941.45,1941.45,0],["2012-11-22",1861.67,1914.86,1861.67,1914.86,2000],["2012-11-23",1861.67,1861.67,1861.67,1861.67,1000],["2012-11-26",1941.45,1941.45,1675.5,1941.45,400],["2012-11-27",1968.05,1968.05,1968.05,1968.05,100],["2012-11-28",1861.67,1888.26,1861.67,1888.26,14000],["2012-11-29",1861.67,1861.67,1861.67,1861.67,0],["2012-11-30",1994.64,1994.64,1994.64,1994.64,100],["2012-12-03",1994.64,1994.64,1994.64,1994.64,0],["2012-12-04",2074.43,2074.43,2074.43,2074.43,100],["2012-12-05",2180.81,2180.81,2180.81,2180.81,100],["2012-12-06",2313.78,2313.78,2313.78,2313.78,100],["2012-12-07",2473.36,2473.36,2101.02,2101.02,300],["2012-12-10",2420.17,2420.17,2420.17,2420.17,200],["2012-12-11",2632.93,2632.93,2632.93,2632.93,200],["2012-12-12",2686.12,2686.12,2686.12,2686.12,200],["2012-12-13",2925.47,2925.47,2925.47,2925.47,200],["2012-12-14",2925.47,2925.47,2925.47,2925.47,0],["2012-12-17",2925.47,2925.47,2925.47,2925.47,0],["2012-12-18",2925.47,2925.47,2925.47,2925.47,0],["2012-12-19",2925.47,2925.47,2925.47,2925.47,0],["2012-12-20",2925.47,2925.47,2925.47,2925.47,0],["2012-12-21",2925.47,2925.47,2925.47,2925.47,0],["2012-12-24",2925.47,2925.47,2925.47,2925.47,0],["2012-12-25",2925.47,2925.47,2925.47,2925.47,0],["2012-12-26",2925.47,2925.47,2925.47,2925.47,0],["2012-12-27",2925.47,2925.47,2925.47,2925.47,0],["2012-12-28",2925.47,2925.47,2925.47,2925.47,0],["2013-01-02",2925.47,2925.47,2925.47,2925.47,0],["2013-01-03",2925.47,2925.47,2925.47,2925.47,0],["2013-01-04",2925.47,2925.47,2925.47,2925.47,0],["2013-01-07",2925.47,2925.47,2925.47,2925.47,0],["2013-01-08",2632.93,2632.93,2632.93,2632.93,100],["2013-01-09",2632.93,2632.93,2632.93,2632.93,0],["2013-01-10",2632.93,2632.93,2632.93,2632.93,0],["2013-01-11",2632.93,2632.93,2632.93,2632.93,0],["2013-01-14",2632.93,2632.93,2632.93,2632.93,0],["2013-01-15",2632.93,2632.93,2632.93,2632.93,0],["2013-01-16",2632.93,2632.93,2632.93,2632.93,1500],["2013-01-17",2632.93,2632.93,2632.93,2632.93,0],["2013-01-18",2526.55,2526.55,2526.55,2526.55,3500],["2013-01-21",2526.55,2526.55,2287.19,2393.57,2700],["2013-01-22",2260.59,2366.98,2154.21,2366.98,6900],["2013-01-23",2260.59,2260.59,2260.59,2260.59,400],["2013-01-24",2260.59,2260.59,2260.59,2260.59,1000],["2013-01-25",2127.62,2260.59,2127.62,2260.59,2000],["2013-01-28",2420.17,2420.17,2420.17,2420.17,200],["2013-01-29",2632.93,2632.93,2632.93,2632.93,200],["2013-01-30",2792.5,2792.5,2446.76,2632.93,1600],["2013-01-31",2659.52,2659.52,2659.52,2659.52,0],["2013-02-01",2925.47,2925.47,2393.57,2393.57,500],["2013-02-04",2712.71,2712.71,2712.71,2712.71,200],["2013-02-05",2446.76,2446.76,2446.76,2446.76,1000],["2013-02-06",2659.52,2659.52,2659.52,2659.52,100],["2013-02-07",2925.47,2925.47,2925.47,2925.47,100],["2013-02-08",2925.47,2925.47,2925.47,2925.47,0],["2013-02-18",2925.47,2925.47,2925.47,2925.47,0],["2013-02-19",2925.47,2925.47,2925.47,2925.47,0],["2013-02-20",2632.93,2632.93,2632.93,2632.93,100],["2013-02-21",2632.93,2632.93,2632.93,2632.93,0],["2013-02-22",2393.57,2393.57,2393.57,2393.57,700],["2013-02-25",2393.57,2393.57,2393.57,2393.57,0],["2013-02-26",2234.0,2234.0,2154.21,2154.21,9200],["2013-02-27",1941.45,2366.98,1941.45,2366.98,200],["2013-02-28",2154.21,2154.21,2154.21,2154.21,0],["2013-03-01",2366.98,2366.98,2366.98,2366.98,500],["2013-03-04",2154.21,2579.74,2154.21,2579.74,200],["2013-03-05",2366.98,2366.98,2366.98,2366.98,0],["2013-03-06",2154.21,2366.98,2154.21,2366.98,300],["2013-03-07",2074.43,2499.95,2074.43,2499.95,300],["2013-03-08",2366.98,2366.98,2366.98,2366.98,0],["2013-03-11",2366.98,2366.98,2366.98,2366.98,0],["2013-03-12",2180.81,2260.59,2180.81,2260.59,300],["2013-03-13",2207.4,2207.4,2207.4,2207.4,0],["2013-03-14",2207.4,2207.4,2207.4,2207.4,0],["2013-03-15",2393.57,2393.57,2393.57,2393.57,200],["2013-03-18",2393.57,2393.57,2393.57,2393.57,0],["2013-03-19",2393.57,2393.57,2393.57,2393.57,0],["2013-03-20",2446.76,2446.76,2154.21,2420.17,17200],["2013-03-21",2468.81,2468.81,2468.81,2468.81,2100],["2013-03-22",2528.3,2528.3,2468.81,2468.81,17500],["2013-03-25",2468.81,2468.81,2468.81,2468.81,10000],["2013-03-26",2439.06,2468.81,2439.06,2468.81,10800],["2013-03-27",2439.06,2468.81,2439.06,2468.81,19700],["2013-03-28",2498.55,2528.3,2498.55,2528.3,45900],["2013-03-29",2528.3,2528.3,2528.3,2528.3,11300],["2013-04-01",2558.04,2558.04,2558.04,2558.04,1000],["2013-04-02",2558.04,2558.04,2558.04,2558.04,10000],["2013-04-03",2558.04,2558.04,2558.04,2558.04,10000],["2013-04-04",2528.3,2528.3,2528.3,2528.3,1400],["2013-04-05",2290.34,2766.25,2290.34,2766.25,2800],["2013-04-08",2558.04,2558.04,2528.3,2558.04,29000],["2013-04-09",2587.79,2587.79,2587.79,2587.79,300],["2013-04-10",2677.02,2677.02,2587.79,2587.79,13000],["2013-04-11",2617.53,2617.53,2528.3,2528.3,30500],["2013-04-12",2528.3,2558.04,2528.3,2558.04,20300],["2013-04-15",2558.04,2558.04,2558.04,2558.04,500],["2013-04-16",2587.79,2587.79,2587.79,2587.79,800],["2013-04-17",2528.3,2617.53,2528.3,2617.53,1500],["2013-04-18",2558.04,2558.04,2558.04,2558.04,20000],["2013-04-22",2677.02,2677.02,2677.02,2677.02,500],["2013-04-23",2796.0,2796.0,2409.32,2796.0,1700],["2013-04-24",2587.79,2647.27,2587.79,2587.79,700],["2013-04-25",2677.02,2677.02,2379.57,2379.57,23100],["2013-04-26",2617.53,2706.76,2617.53,2617.53,2300],["2013-05-02",2677.02,2766.25,2677.02,2766.25,8400],["2013-05-03",2677.02,2677.02,2677.02,2677.02,3400],["2013-05-06",2677.02,2677.02,2677.02,2677.02,0],["2013-05-07",2677.02,2677.02,2528.3,2677.02,3600],["2013-05-08",2677.02,2677.02,2677.02,2677.02,2100],["2013-05-09",2677.02,2677.02,2677.02,2677.02,9800],["2013-05-10",2677.02,2677.02,2677.02,2677.02,0],["2013-05-13",2766.25,2766.25,2766.25,2766.25,2400],["2013-05-14",2766.25,2766.25,2766.25,2766.25,15200],["2013-05-15",3033.96,3033.96,3033.96,3033.96,300],["2013-05-16",3033.96,3033.96,3033.96,3033.96,0],["2013-05-17",3331.4,3331.4,3152.93,3152.93,14500],["2013-05-20",3331.4,3331.4,3331.4,3331.4,0],["2013-05-21",3093.44,3123.19,3093.44,3123.19,6600],["2013-05-22",3390.89,3390.89,3331.4,3331.4,1400],["2013-05-23",3033.96,3033.96,3033.96,3033.96,4400],["2013-05-24",3033.96,3033.96,3033.96,3033.96,0],["2013-05-27",3033.96,3063.7,3033.96,3033.96,14200],["2013-05-28",3063.7,3063.7,3063.7,3063.7,2800],["2013-05-29",3063.7,3063.7,2766.25,2766.25,14200],["2013-05-30",3063.7,3063.7,2677.02,2677.02,4900],["2013-05-31",2974.47,3063.7,2558.04,2558.04,16600],["2013-06-03",2974.47,2974.47,2914.98,2914.98,3000],["2013-06-04",2974.47,2974.47,2974.47,2974.47,6000],["2013-06-05",3033.96,3063.7,3033.96,3063.7,3000],["2013-06-06",3033.96,3033.96,3033.96,3033.96,0],["2013-06-07",3331.4,3331.4,3331.4,3331.4,200],["2013-06-10",3331.4,3331.4,3331.4,3331.4,0],["2013-06-11",3331.4,3331.4,3331.4,3331.4,0],["2013-06-12",3331.4,3331.4,3331.4,3331.4,0],["2013-06-13",3331.4,3331.4,3331.4,3331.4,0],["2013-06-14",3331.4,3331.4,3331.4,3331.4,0],["2013-06-17",3123.19,3123.19,3123.19,3123.19,6000],["2013-06-18",3212.42,3212.42,3212.42,3212.42,2000],["2013-06-19",3212.42,3212.42,3212.42,3212.42,5500],["2013-06-20",3331.4,3331.4,3331.4,3331.4,500],["2013-06-21",3658.59,3658.59,3658.59,3658.59,100],["2013-06-24",3301.66,3866.81,3301.66,3807.32,1300],["2013-06-25",3807.32,3807.32,3242.17,3242.17,600],["2013-06-26",3569.36,3569.36,3569.36,3569.36,400],["2013-06-27",3569.36,3569.36,3569.36,3569.36,0],["2013-06-28",3212.42,3926.3,3212.42,3926.3,700],["2013-07-01",3718.08,3718.08,3718.08,3718.08,0],["2013-07-02",3718.08,3718.08,3718.08,3718.08,0],["2013-07-03",3361.15,3361.15,3361.15,3361.15,100],["2013-07-04",3509.87,3509.87,3242.17,3242.17,1100],["2013-07-05",3271.91,3271.91,3271.91,3271.91,11200],["2013-07-08",3271.91,3271.91,3271.91,3271.91,0],["2013-07-09",3599.1,3599.1,3599.1,3599.1,100],["2013-07-10",3599.1,3599.1,3599.1,3599.1,0],["2013-07-11",3271.91,3271.91,3271.91,3271.91,37700],["2013-07-12",3271.91,3271.91,3271.91,3271.91,0],["2013-07-15",3271.91,3271.91,3271.91,3271.91,0],["2013-07-16",3271.91,3271.91,3271.91,3271.91,0],["2013-07-17",3271.91,3271.91,3271.91,3271.91,4000],["2013-07-18",3271.91,3271.91,3271.91,3271.91,3000],["2013-07-19",2974.47,3271.91,2974.47,3271.91,5100],["2013-07-22",3152.93,3152.93,3152.93,3152.93,0],["2013-07-23",3271.91,3271.91,3271.91,3271.91,1200],["2013-07-24",3182.68,3182.68,3182.68,3182.68,10600],["2013-07-25",3182.68,3182.68,3182.68,3182.68,0],["2013-07-26",3271.91,3271.91,3271.91,3271.91,7500],["2013-07-29",3271.91,3271.91,3271.91,3271.91,0],["2013-07-30",3271.91,3271.91,3271.91,3271.91,0],["2013-07-31",3212.42,3212.42,3212.42,3212.42,1000],["2013-08-01",3271.91,3271.91,3271.91,3271.91,1000],["2013-08-02",3271.91,3271.91,3271.91,3271.91,1000],["2013-08-05",3271.91,3271.91,3271.91,3271.91,0],["2013-08-06",3271.91,3271.91,3123.19,3123.19,5900],["2013-08-07",2885.23,3420.64,2885.23,3420.64,300],["2013-08-08",3271.91,3271.91,3271.91,3271.91,200],["2013-08-09",3271.91,3271.91,3271.91,3271.91,0],["2013-08-12",3271.91,3271.91,3271.91,3271.91,0],["2013-08-13",3271.91,3271.91,3271.91,3271.91,0],["2013-08-14",3271.91,3271.91,3271.91,3271.91,16200],["2013-08-15",3420.64,3420.64,3420.64,3420.64,200],["2013-08-16",3420.64,3420.64,3420.64,3420.64,600],["2013-08-19",3420.64,3420.64,3420.64,3420.64,2600],["2013-08-20",3420.64,3420.64,3420.64,3420.64,0],["2013-08-21",3271.91,3509.87,3271.91,3331.4,2700],["2013-08-22",3331.4,3331.4,3331.4,3331.4,0],["2013-08-23",3331.4,3331.4,3331.4,3331.4,1600],["2013-08-26",3331.4,3331.4,3331.4,3331.4,0],["2013-08-27",3331.4,3331.4,3331.4,3331.4,0],["2013-08-28",3420.64,3420.64,3420.64,3420.64,2000],["2013-08-29",3271.91,3271.91,3271.91,3271.91,1400],["2013-08-30",3420.64,3420.64,3420.64,3420.64,300],["2013-09-03",3420.64,3420.64,3420.64,3420.64,0],["2013-09-04",3420.64,3420.64,3420.64,3420.64,0],["2013-09-05",3420.64,3420.64,3420.64,3420.64,1000],["2013-09-06",3420.64,3420.64,3420.64,3420.64,100],["2013-09-09",3420.64,3420.64,3420.64,3420.64,0],["2013-09-10",3212.42,3271.91,3212.42,3271.91,4200],["2013-09-11",3390.89,3390.89,3390.89,3390.89,1000],["2013-09-12",3658.59,3658.59,3420.64,3420.64,1200],["2013-09-13",3420.64,3420.64,3420.64,3420.64,20000],["2013-09-16",3420.64,3420.64,3420.64,3420.64,0],["2013-09-17",3509.87,3509.87,3509.87,3509.87,200],["2013-09-18",3509.87,3509.87,3509.87,3509.87,1000],["2013-09-19",3569.36,3569.36,3569.36,3569.36,400],["2013-09-20",3271.91,3271.91,3271.91,3271.91,5000],["2013-09-23",3569.36,3569.36,3569.36,3569.36,500],["2013-09-24",3569.36,3569.36,3569.36,3569.36,0],["2013-09-25",3569.36,3569.36,3569.36,3569.36,0],["2013-09-26",3569.36,3569.36,3569.36,3569.36,0],["2013-09-27",3569.36,3569.36,3569.36,3569.36,0],["2013-09-30",3271.91,3271.91,3271.91,3271.91,5600],["2013-10-01",3569.36,3569.36,3569.36,3569.36,800],["2013-10-02",3569.36,3569.36,3569.36,3569.36,0],["2013-10-03",3569.36,3569.36,3569.36,3569.36,0],["2013-10-04",3212.42,3866.81,3212.42,3866.81,300],["2013-10-07",3420.64,3420.64,3420.64,3420.64,700],["2013-10-08",3420.64,3420.64,3420.64,3420.64,0],["2013-10-09",3420.64,3420.64,3123.19,3420.64,0],["2013-10-10",3420.64,3420.64,3420.64,3420.64,0],["2013-10-11",3420.64,3420.64,3271.91,3271.91,4600],["2013-10-14",3331.4,3331.4,3331.4,3331.4,9300],["2013-10-15",3420.64,3420.64,3420.64,3420.64,1600],["2013-10-16",3420.64,3420.64,3420.64,3420.64,0],["2013-10-17",3509.87,3509.87,3509.87,3509.87,500],["2013-10-18",3509.87,3509.87,3182.68,3509.87,6300],["2013-10-21",3271.91,3569.36,3033.96,3569.36,9900],["2013-10-22",3539.61,3539.61,3539.61,3539.61,200],["2013-10-23",3212.42,3688.34,3212.42,3628.85,1200],["2013-10-24",3569.36,3569.36,3420.64,3420.64,300],["2013-10-25",3301.66,3420.64,3301.66,3420.64,400],["2013-10-28",3361.15,3361.15,3361.15,3361.15,300],["2013-10-29",3033.96,3361.15,3033.96,3361.15,2400],["2013-10-30",3569.36,3569.36,3569.36,3569.36,100],["2013-10-31",3242.17,3569.36,3242.17,3569.36,600],["2013-11-01",3420.64,3420.64,3420.64,3420.64,600],["2013-11-04",3420.64,3420.64,3420.64,3420.64,1000],["2013-11-05",3242.17,3242.17,3242.17,3242.17,2800],["2013-11-06",3420.64,3420.64,3420.64,3420.64,100],["2013-11-07",3539.61,3539.61,3271.91,3480.13,300],["2013-11-08",3420.64,3420.64,3420.64,3420.64,200],["2013-11-11",3271.91,3450.38,3271.91,3271.91,1900],["2013-11-12",3390.89,3390.89,3390.89,3390.89,1000],["2013-11-13",3390.89,3390.89,3390.89,3390.89,0],["2013-11-14",3390.89,3390.89,3390.89,3390.89,900],["2013-11-15",3420.64,3420.64,3420.64,3420.64,800],["2013-11-18",3420.64,3420.64,3420.64,3420.64,4900],["2013-11-19",3093.44,3509.87,3093.44,3420.64,5800],["2013-11-20",3420.64,3420.64,3420.64,3420.64,0],["2013-11-21",3480.13,3480.13,3480.13,3480.13,100],["2013-11-22",3480.13,3480.13,3480.13,3480.13,0],["2013-11-25",3480.13,3480.13,3480.13,3480.13,800],["2013-11-26",3361.15,3361.15,3361.15,3361.15,1500],["2013-11-27",3420.64,3420.64,3420.64,3420.64,500],["2013-11-28",3420.64,3420.64,3420.64,3420.64,0],["2013-11-29",3331.4,3480.13,3331.4,3480.13,1100],["2013-12-02",3390.89,3390.89,3390.89,3390.89,0],["2013-12-03",3390.89,3390.89,3390.89,3390.89,0],["2013-12-04",3420.64,3420.64,3420.64,3420.64,1400],["2013-12-05",3271.91,3480.13,3271.91,3450.38,600],["2013-12-06",3450.38,3450.38,3450.38,3450.38,100],["2013-12-09",3450.38,3450.38,3390.89,3390.89,2200],["2013-12-10",3420.64,3450.38,3420.64,3450.38,2200],["2013-12-11",3420.64,3420.64,3420.64,3420.64,1000],["2013-12-12",3420.64,3420.64,3420.64,3420.64,0],["2013-12-13",3390.89,3450.38,3390.89,3450.38,1100],["2013-12-17",3420.64,3420.64,3390.89,3420.64,3200],["2013-12-18",3390.89,3390.89,3390.89,3390.89,500],["2013-12-19",3271.91,3450.38,3271.91,3450.38,458],["2013-12-20",3390.89,3390.89,3390.89,3390.89,2400],["2013-12-23",3390.89,3390.89,3390.89,3390.89,0],["2013-12-24",3420.64,3420.64,3420.64,3420.64,1900],["2013-12-25",3420.64,3420.64,3420.64,3420.64,2600],["2013-12-26",3450.38,3450.38,3420.64,3420.64,3600],["2013-12-27",3420.64,3420.64,3420.64,3420.64,0],["2013-12-30",3420.64,3450.38,3420.64,3450.38,5100],["2013-12-31",3569.36,3569.36,3569.36,3569.36,600],["2014-01-02",3718.08,3718.08,3718.08,3718.08,1700],["2014-01-03",3718.08,3718.08,3718.08,3718.08,4000],["2014-01-06",3718.08,3718.08,3718.08,3718.08,0],["2014-01-07",3866.81,3985.78,3866.81,3985.78,1600],["2014-01-08",3866.81,3866.81,3866.81,3866.81,500],["2014-01-09",3866.81,3866.81,3866.81,3866.81,2000],["2014-01-10",3866.81,3866.81,3866.81,3866.81,1358],["2014-01-13",3866.81,3866.81,3866.81,3866.81,0],["2014-01-14",3926.3,3926.3,3866.81,3866.81,2000],["2014-01-15",4164.25,4164.25,4164.25,4164.25,200],["2014-01-16",4461.7,4461.7,4461.7,4461.7,100],["2014-01-17",4461.7,4461.7,4461.7,4461.7,0],["2014-01-20",4759.15,4759.15,4759.15,4759.15,100],["2014-01-21",5056.59,5056.59,5056.59,5056.59,100],["2014-01-22",5205.32,5205.32,5205.32,5205.32,100],["2014-01-23",5354.04,5354.04,5354.04,5354.04,100],["2014-01-24",5354.04,5354.04,5354.04,5354.04,100],["2014-01-27",5354.04,5354.04,5354.04,5354.04,0],["2014-02-06",4878.12,4878.12,4878.12,4878.12,100],["2014-02-07",4461.7,4461.7,4461.7,4461.7,300],["2014-02-10",4461.7,4461.7,4461.7,4461.7,0],["2014-02-11",4461.7,4461.7,4461.7,4461.7,100],["2014-02-12",4164.25,4164.25,4164.25,4164.25,100],["2014-02-13",4164.25,4164.25,4164.25,4164.25,258],["2014-02-14",4164.25,4164.25,4164.25,4164.25,900],["2014-02-17",4164.25,4164.25,4164.25,4164.25,700],["2014-02-18",4164.25,4164.25,4164.25,4164.25,500],["2014-02-19",4164.25,4164.25,4164.25,4164.25,2500],["2014-02-20",4164.25,4194.0,4164.25,4164.25,2800],["2014-02-21",4164.25,4164.25,4164.25,4164.25,2400],["2014-02-24",4164.25,4312.98,4164.25,4312.98,4600],["2014-02-25",4164.25,4164.25,4164.25,4164.25,0],["2014-02-26",4312.98,4312.98,4312.98,4312.98,4600],["2014-02-27",4312.98,4312.98,4312.98,4312.98,0],["2014-02-28",4312.98,4312.98,4312.98,4312.98,6300],["2014-03-03",4312.98,4402.21,4312.98,4402.21,400],["2014-03-04",4461.7,4461.7,4461.7,4461.7,350],["2014-03-05",4312.98,4312.98,4312.98,4312.98,6500],["2014-03-06",4312.98,4312.98,4312.98,4312.98,0],["2014-03-07",4312.98,4312.98,4312.98,4312.98,200],["2014-03-10",4372.47,4461.7,4372.47,4461.7,5100],["2014-03-11",4610.42,4907.87,4610.42,4907.87,300],["2014-03-12",4461.7,4461.7,4461.7,4461.7,900],["2014-03-13",4461.7,4461.7,4461.7,4461.7,0],["2014-03-14",4759.15,4759.15,4461.7,4461.7,800],["2014-03-17",4461.7,4461.7,4461.7,4461.7,4000],["2014-03-18",4461.7,4521.19,4461.7,4521.19,3000],["2014-03-19",4491.44,4521.19,4491.44,4491.44,4400],["2014-03-20",4491.44,4491.44,4461.7,4491.44,10835],["2014-03-21",4759.15,4759.15,4759.15,4759.15,135],["2014-03-24",4283.23,4759.15,4283.23,4610.42,5030],["2014-03-25",4610.42,4610.42,4491.44,4491.44,1308],["2014-03-26",4521.19,4521.19,4521.19,4521.19,0],["2014-03-27",4461.7,4461.7,4402.21,4461.7,14000],["2014-03-28",4461.7,4461.7,4461.7,4461.7,10100],["2014-03-31",4015.53,4461.7,4015.53,4461.7,3800],["2014-04-01",4431.95,4431.95,4402.21,4431.95,4700],["2014-04-02",4461.7,4461.7,4461.7,4461.7,1646],["2014-04-03",4907.87,4907.87,4015.53,4759.15,800],["2014-04-04",4610.42,4610.42,4610.42,4610.42,800],["2014-04-07",4461.7,4461.7,4461.7,4461.7,1200],["2014-04-08",4015.53,4491.44,4015.53,4461.7,1050],["2014-04-10",4610.42,4610.42,4461.7,4461.7,1100],["2014-04-11",4461.7,4461.7,4461.7,4461.7,576],["2014-04-14",4461.7,4461.7,4461.7,4461.7,700],["2014-04-15",4461.7,4461.7,4461.7,4461.7,4000],["2014-04-16",4461.7,4461.7,4461.7,4461.7,99],["2014-04-17",4397.96,4525.44,4334.22,4525.44,3586],["2014-04-18",4366.09,4366.09,4366.09,4366.09,18],["2014-04-21",4461.7,4461.7,4461.7,4461.7,100],["2014-04-22",4461.7,4461.7,4461.7,4461.7,0],["2014-04-23",4429.83,4461.7,4429.83,4461.7,4500],["2014-04-24",4397.96,4461.7,4397.96,4461.7,700],["2014-04-25",4461.7,4461.7,4461.7,4461.7,200],["2014-04-28",4461.7,4461.7,4461.7,4461.7,2700],["2014-04-29",4397.96,4461.7,4397.96,4461.7,1500],["2014-05-05",4525.44,4525.44,4525.44,4525.44,500],["2014-05-06",4525.44,4525.44,4525.44,4525.44,0],["2014-05-07",4461.7,4461.7,4461.7,4461.7,1000],["2014-05-08",4461.7,4461.7,4461.7,4461.7,0],["2014-05-09",4461.7,4461.7,4461.7,4461.7,0],["2014-05-12",4461.7,4461.7,4461.7,4461.7,800],["2014-05-13",4461.7,4461.7,4461.7,4461.7,3041],["2014-05-14",4461.7,4461.7,4015.53,4461.7,1458],["2014-05-15",4461.7,4461.7,4461.7,4461.7,0],["2014-05-16",4302.35,4302.35,4015.53,4302.35,4853],["2014-05-19",4302.35,4429.83,4302.35,4429.83,2600],["2014-05-20",4461.7,4461.7,4461.7,4461.7,1000],["2014-05-21",4461.7,4461.7,4461.7,4461.7,558],["2014-05-22",4302.35,4302.35,4302.35,4302.35,4640],["2014-05-23",4302.35,4302.35,4302.35,4302.35,0],["2014-05-26",4302.35,4366.09,4302.35,4366.09,4799],["2014-05-27",4366.09,4366.09,4366.09,4366.09,34709],["2014-05-28",4366.09,4366.09,4334.22,4366.09,6341],["2014-05-29",4366.09,4366.09,4302.35,4366.09,5400],["2014-05-30",4366.09,4366.09,4366.09,4366.09,258],["2014-06-02",4143.01,4366.09,4143.01,4366.09,500],["2014-06-03",4302.35,4302.35,4302.35,4302.35,1858],["2014-06-04",4302.35,4461.7,4302.35,4461.7,2500],["2014-06-05",4366.09,4366.09,4366.09,4366.09,17461],["2014-06-06",4366.09,4461.7,4366.09,4461.7,3100],["2014-06-09",4461.7,4461.7,4461.7,4461.7,0],["2014-06-10",4397.96,4397.96,4397.96,4397.96,1400],["2014-06-11",4397.96,4397.96,4397.96,4397.96,4542],["2014-06-12",4397.96,4429.83,4397.96,4429.83,2700],["2014-06-13",4397.96,4429.83,4397.96,4429.83,8471],["2014-06-16",4397.96,4525.44,4397.96,4429.83,1358],["2014-06-17",4461.7,4461.7,4429.83,4429.83,5000],["2014-06-18",4461.7,4461.7,4461.7,4461.7,300],["2014-06-19",4461.7,4461.7,4461.7,4461.7,1200],["2014-06-20",4461.7,4461.7,4461.7,4461.7,100],["2014-06-23",4493.57,4525.44,4493.57,4493.57,2117],["2014-06-24",4525.44,4557.31,4525.44,4557.31,958],["2014-06-25",4557.31,4557.31,4525.44,4557.31,5100],["2014-06-26",4461.7,4557.31,4461.7,4525.44,4344],["2014-06-27",4525.44,4525.44,4493.57,4493.57,3200],["2014-06-30",4493.57,4493.57,4461.7,4493.57,7212],["2014-07-01",4493.57,4493.57,4493.57,4493.57,741],["2014-07-02",4493.57,4621.05,4493.57,4557.31,2486],["2014-07-03",4589.18,4621.05,4589.18,4621.05,1500],["2014-07-04",4621.05,4621.05,4589.18,4589.18,1058],["2014-07-07",4557.31,4589.18,4557.31,4589.18,816],["2014-07-08",4621.05,4621.05,4461.7,4461.7,200],["2014-07-09",4461.7,4621.05,4461.7,4621.05,1451],["2014-07-10",4525.44,4525.44,4525.44,4525.44,100],["2014-07-11",4525.44,4525.44,4525.44,4525.44,0],["2014-07-14",4780.39,4780.39,4780.39,4780.39,100],["2014-07-15",4525.44,4621.05,4461.7,4525.44,1000],["2014-07-16",4525.44,4557.31,4525.44,4525.44,6983],["2014-07-17",4525.44,4557.31,4525.44,4557.31,1500],["2014-07-18",4525.44,4525.44,4525.44,4525.44,0],["2014-07-21",4525.44,4621.05,4525.44,4525.44,95200],["2014-07-22",4557.31,4557.31,4557.31,4557.31,0],["2014-07-23",4525.44,4525.44,4525.44,4525.44,500],["2014-07-24",4079.27,4621.05,4079.27,4621.05,85927],["2014-07-25",4461.7,4525.44,4461.7,4525.44,1800],["2014-07-28",4493.57,4493.57,4493.57,4493.57,0],["2014-07-29",4493.57,4525.44,4461.7,4525.44,3800],["2014-07-30",4493.57,4525.44,4493.57,4525.44,2357],["2014-07-31",4525.44,4525.44,4525.44,4525.44,0],["2014-08-01",4461.7,4493.57,4461.7,4493.57,5559],["2014-08-04",4461.7,4461.7,4461.7,4461.7,2000],["2014-08-05",4493.57,4493.57,4461.7,4493.57,10310],["2014-08-06",4493.57,4493.57,4493.57,4493.57,3600],["2014-08-07",4525.44,4525.44,4525.44,4525.44,2000],["2014-08-08",4525.44,4525.44,4525.44,4525.44,4000],["2014-08-11",4525.44,4525.44,4525.44,4525.44,5000],["2014-08-12",4525.44,4525.44,4525.44,4525.44,7700],["2014-08-13",4525.44,4525.44,4525.44,4525.44,4900],["2014-08-14",4525.44,4557.31,4525.44,4557.31,21300],["2014-08-15",4557.31,4621.05,4557.31,4621.05,10841],["2014-08-18",4621.05,4621.05,4621.05,4621.05,8000],["2014-08-19",4780.39,4780.39,4780.39,4780.39,600],["2014-08-20",4780.39,4780.39,4780.39,4780.39,100],["2014-08-21",5258.43,5258.43,4939.74,5099.08,3500],["2014-08-22",5099.08,5099.08,5099.08,5099.08,4000],["2014-08-25",5417.78,5417.78,5417.78,5417.78,3800],["2014-08-26",5417.78,5417.78,5417.78,5417.78,5000],["2014-08-27",5417.78,5417.78,5417.78,5417.78,1500],["2014-08-28",5417.78,5417.78,5417.78,5417.78,2600],["2014-08-29",5417.78,5417.78,5417.78,5417.78,3500],["2014-09-03",5417.78,5417.78,5417.78,5417.78,0],["2014-09-04",5417.78,5417.78,5417.78,5417.78,2000],["2014-09-05",5417.78,5417.78,5417.78,5417.78,2000],["2014-09-08",5417.78,5417.78,5417.78,5417.78,3000],["2014-09-09",5417.78,5417.78,5417.78,5417.78,3034],["2014-09-10",5417.78,5417.78,5417.78,5417.78,0],["2014-09-11",5258.43,5258.43,5258.43,5258.43,5200],["2014-09-12",5290.3,5417.78,5290.3,5417.78,1000],["2014-09-15",5385.91,5385.91,5385.91,5385.91,0],["2014-09-16",5385.91,5385.91,5385.91,5385.91,0],["2014-09-17",5354.04,5354.04,5354.04,5354.04,1000],["2014-09-18",5417.78,5417.78,5417.78,5417.78,500],["2014-09-19",5354.04,5577.12,5354.04,5417.78,3000],["2014-09-22",5258.43,5258.43,5258.43,5258.43,2000],["2014-09-23",5258.43,5258.43,5258.43,5258.43,1000],["2014-09-24",5258.43,5258.43,5258.43,5258.43,1500],["2014-09-25",5258.43,5258.43,5258.43,5258.43,500],["2014-09-26",5258.43,5258.43,5258.43,5258.43,0],["2014-09-29",5290.3,5290.3,5290.3,5290.3,100],["2014-09-30",5290.3,5290.3,5290.3,5290.3,0],["2014-10-01",5194.69,5194.69,5194.69,5194.69,8000],["2014-10-02",5258.43,5258.43,5258.43,5258.43,8000],["2014-10-03",5258.43,5258.43,5258.43,5258.43,5100],["2014-10-06",5417.78,5417.78,5417.78,5417.78,2500],["2014-10-07",5481.52,5481.52,5417.78,5417.78,4800],["2014-10-08",5417.78,5417.78,5417.78,5417.78,0],["2014-10-09",5417.78,5417.78,5417.78,5417.78,0],["2014-10-10",5417.78,5417.78,5417.78,5417.78,0],["2014-10-13",5417.78,5417.78,5417.78,5417.78,0],["2014-10-14",5322.17,5322.17,5258.43,5258.43,7000],["2014-10-15",5417.78,5417.78,5417.78,5417.78,200],["2014-10-16",5417.78,5417.78,5417.78,5417.78,0],["2014-10-17",5417.78,5417.78,5417.78,5417.78,0],["2014-10-20",5417.78,5417.78,5417.78,5417.78,0],["2014-10-21",4907.87,5258.43,4907.87,5258.43,2000],["2014-10-22",5258.43,5258.43,5258.43,5258.43,200],["2014-10-23",5099.08,5226.56,5099.08,5226.56,1200],["2014-10-24",5099.08,5130.95,5099.08,5130.95,4600],["2014-10-27",5130.95,5130.95,5130.95,5130.95,0],["2014-10-28",5130.95,5130.95,5130.95,5130.95,0],["2014-10-29",5130.95,5130.95,5130.95,5130.95,0],["2014-10-30",4939.74,5258.43,4939.74,5258.43,1100],["2014-10-31",5099.08,5099.08,5099.08,5099.08,100],["2014-11-03",5035.35,5035.35,5035.35,5035.35,1000],["2014-11-04",5099.08,5099.08,5099.08,5099.08,100],["2014-11-05",5035.35,5035.35,5035.35,5035.35,8000],["2014-11-06",5035.35,5099.08,5035.35,5099.08,10600],["2014-11-07",5258.43,5258.43,5130.95,5130.95,1000],["2014-11-10",5258.43,5258.43,5258.43,5258.43,1000],["2014-11-11",5194.69,5258.43,5194.69,5226.56,6800],["2014-11-12",5194.69,5194.69,5099.08,5194.69,3400],["2014-11-13",5099.08,5099.08,5099.08,5099.08,1000],["2014-11-14",4589.18,5258.43,4589.18,5162.82,1900],["2014-11-17",5162.82,5162.82,5162.82,5162.82,610],["2014-11-18",5258.43,5258.43,5258.43,5258.43,3236],["2014-11-19",5258.43,5258.43,5258.43,5258.43,0],["2014-11-20",5258.43,5258.43,5258.43,5258.43,0],["2014-11-21",5258.43,5385.91,5258.43,5385.91,1200],["2014-11-24",5354.04,5354.04,5258.43,5258.43,1417],["2014-11-25",5354.04,5354.04,4748.52,5354.04,10331],["2014-11-26",5354.04,5354.04,5354.04,5354.04,0],["2014-11-27",5290.3,5354.04,5258.43,5354.04,1100],["2014-11-28",5258.43,5290.3,5258.43,5290.3,1800],["2014-12-01",5258.43,5258.43,5258.43,5258.43,5500],["2014-12-02",5258.43,5258.43,5258.43,5258.43,2500],["2014-12-03",5417.78,5417.78,5162.82,5417.78,2217],["2014-12-04",5417.78,5417.78,5417.78,5417.78,1044],["2014-12-05",5003.48,5481.52,5003.48,5481.52,1500],["2014-12-08",5513.39,5513.39,5513.39,5513.39,100],["2014-12-09",5513.39,5513.39,5513.39,5513.39,0],["2014-12-10",5513.39,5513.39,5513.39,5513.39,0],["2014-12-11",5513.39,5513.39,5513.39,5513.39,0],["2014-12-12",5513.39,5513.39,5513.39,5513.39,0],["2014-12-15",5513.39,5513.39,5513.39,5513.39,0],["2014-12-16",5513.39,5513.39,5513.39,5513.39,0],["2014-12-17",5513.39,5513.39,5513.39,5513.39,0],["2014-12-18",5513.39,5513.39,5513.39,5513.39,0],["2014-12-19",5258.43,5258.43,5258.43,5258.43,310],["2014-12-22",5258.43,5258.43,5258.43,5258.43,0],["2014-12-23",5194.69,5194.69,5194.69,5194.69,1000],["2014-12-24",5194.69,5194.69,5194.69,5194.69,0],["2014-12-25",5035.35,5417.78,5035.35,5417.78,400],["2014-12-26",5322.17,5322.17,5322.17,5322.17,0],["2014-12-29",5322.17,5322.17,5322.17,5322.17,0],["2014-12-30",5099.08,5099.08,5099.08,5099.08,2000],["2014-12-31",5099.08,5099.08,5099.08,5099.08,700],["2015-01-05",5099.08,5099.08,5099.08,5099.08,0],["2015-01-06",5258.43,5258.43,5258.43,5258.43,100],["2015-01-07",5258.43,5258.43,5258.43,5258.43,0],["2015-01-08",5130.95,5162.82,5130.95,5130.95,7000],["2015-01-09",5130.95,5130.95,5130.95,5130.95,1000],["2015-01-12",5099.08,5130.95,5067.22,5130.95,13200],["2015-01-13",5130.95,5130.95,5099.08,5130.95,2000],["2015-01-14",5162.82,5162.82,5099.08,5130.95,6100],["2015-01-15",5258.43,5258.43,5258.43,5258.43,200],["2015-01-16",5258.43,5258.43,5258.43,5258.43,0],["2015-01-19",5258.43,5258.43,5258.43,5258.43,0],["2015-01-20",5130.95,5130.95,5035.35,5130.95,2700],["2015-01-21",5162.82,5162.82,5162.82,5162.82,1000],["2015-01-22",5099.08,5130.95,5099.08,5130.95,1500],["2015-01-23",5130.95,5130.95,5130.95,5130.95,0],["2015-01-26",5130.95,5130.95,5130.95,5130.95,0],["2015-01-27",5099.08,5099.08,5099.08,5099.08,1200],["2015-01-28",4939.74,5099.08,4939.74,5099.08,1100],["2015-01-29",5099.08,5099.08,5099.08,5099.08,100],["2015-01-30",5099.08,5099.08,5099.08,5099.08,0],["2015-02-02",5099.08,5099.08,5099.08,5099.08,0],["2015-02-03",5099.08,5099.08,5099.08,5099.08,0],["2015-02-04",5099.08,5099.08,5099.08,5099.08,0],["2015-02-05",5099.08,5099.08,5099.08,5099.08,0],["2015-02-06",4907.87,5099.08,4907.87,4939.74,2400],["2015-02-09",5099.08,5099.08,5099.08,5099.08,100],["2015-02-10",5099.08,5099.08,5099.08,5099.08,0],["2015-02-11",5099.08,5099.08,5099.08,5099.08,0],["2015-02-12",5099.08,5099.08,5099.08,5099.08,0],["2015-02-13",5099.08,5099.08,5099.08,5099.08,1200],["2015-02-24",5099.08,5099.08,5099.08,5099.08,0],["2015-02-25",5258.43,5258.43,5258.43,5258.43,200],["2015-02-26",5258.43,5258.43,5258.43,5258.43,0],["2015-02-27",5258.43,5258.43,5258.43,5258.43,0],["2015-03-02",5003.48,5194.69,5003.48,5194.69,800],["2015-03-03",5258.43,5258.43,5258.43,5258.43,12200],["2015-03-04",5162.82,5194.69,5162.82,5194.69,6500],["2015-03-05",5258.43,5258.43,5226.56,5258.43,2500],["2015-03-06",5417.78,5417.78,5417.78,5417.78,300],["2015-03-09",5417.78,5417.78,5417.78,5417.78,0],["2015-03-10",5417.78,5417.78,5417.78,5417.78,0],["2015-03-11",5194.69,5194.69,5162.82,5162.82,5000],["2015-03-12",5194.69,5194.69,5130.95,5130.95,2520],["2015-03-13",5162.82,5258.43,5162.82,5258.43,4000],["2015-03-16",5226.56,5417.78,5226.56,5417.78,1800],["2015-03-17",5194.69,5322.17,5194.69,5322.17,11300],["2015-03-18",5258.43,5354.04,5258.43,5354.04,10900],["2015-03-19",5417.78,5417.78,5417.78,5417.78,100],["2015-03-20",5417.78,5417.78,5417.78,5417.78,0],["2015-03-23",5756.39,5756.39,5417.78,5417.78,2100],["2015-03-24",5756.39,5756.39,5587.08,5587.08,5500],["2015-03-25",5925.69,5925.69,5620.94,5620.94,200],["2015-03-26",5790.25,5790.25,5790.25,5790.25,0],["2015-03-27",5790.25,5790.25,5790.25,5790.25,0],["2015-03-30",5790.25,5790.25,5790.25,5790.25,0],["2015-03-31",5485.5,5756.39,5485.5,5756.39,800],["2015-04-01",5587.08,5756.39,5587.08,5756.39,1000],["2015-04-02",5620.94,5620.94,5620.94,5620.94,200],["2015-04-03",5485.5,5485.5,5485.5,5485.5,500],["2015-04-06",5485.5,5519.36,5485.5,5519.36,7200],["2015-04-07",5485.5,5485.5,5485.5,5485.5,4800],["2015-04-08",5654.81,5654.81,5654.81,5654.81,100],["2015-04-09",5654.81,5654.81,5654.81,5654.81,0],["2015-04-10",5485.5,5756.39,5485.5,5756.39,4600],["2015-04-13",5756.39,5756.39,5756.39,5756.39,100],["2015-04-14",5756.39,5756.39,5756.39,5756.39,100],["2015-04-15",5722.53,5756.39,5722.53,5756.39,600],["2015-04-16",5756.39,5756.39,5756.39,5756.39,100],["2015-04-17",5925.69,5925.69,5925.69,5925.69,100],["2015-04-20",6095.0,6095.0,6095.0,6095.0,400],["2015-04-21",6095.0,6095.0,6095.0,6095.0,200],["2015-04-22",6095.0,6095.0,6095.0,6095.0,100],["2015-04-23",6061.14,6095.0,6061.14,6095.0,200],["2015-04-24",5891.83,5925.69,5891.83,5925.69,500],["2015-04-27",5925.69,5925.69,5925.69,5925.69,100],["2015-05-04",5925.69,5925.69,5925.69,5925.69,0],["2015-05-05",6095.0,6095.0,6095.0,6095.0,100],["2015-05-06",6264.31,6264.31,6264.31,6264.31,100],["2015-05-07",6264.31,6264.31,6264.31,6264.31,0],["2015-05-08",5654.81,5654.81,5654.81,5654.81,1300],["2015-05-11",6095.0,6095.0,6095.0,6095.0,300],["2015-05-12",6095.0,6095.0,6095.0,6095.0,0],["2015-05-13",6095.0,6095.0,6095.0,6095.0,0],["2015-05-14",6095.0,6095.0,6095.0,6095.0,0],["2015-05-15",6027.28,6095.0,6027.28,6095.0,2000],["2015-05-18",6095.0,6433.61,6095.0,6433.61,1800],["2015-05-19",6365.89,6365.89,6365.89,6365.89,0],["2015-05-20",6095.0,6230.44,6027.28,6230.44,10600],["2015-05-21",6269.14,6269.14,6269.14,6269.14,100],["2015-05-22",6095.0,6095.0,6095.0,6095.0,5700],["2015-05-25",6269.14,6269.14,6269.14,6269.14,107],["2015-05-26",6269.14,6269.14,6269.14,6269.14,0],["2015-05-27",6095.0,6269.14,6095.0,6269.14,400],["2015-05-28",6199.49,6269.14,5955.69,5955.69,800],["2015-05-29",6269.14,6269.14,6199.49,6199.49,300],["2015-06-01",6095.0,6199.49,6095.0,6199.49,900],["2015-06-02",6129.83,6129.83,6129.83,6129.83,1600],["2015-06-03",6060.17,6129.83,6060.17,6129.83,2200],["2015-06-04",6269.14,6269.14,6269.14,6269.14,100],["2015-06-05",6269.14,6269.14,6199.49,6199.49,900],["2015-06-08",5990.51,5990.51,5920.86,5920.86,1800],["2015-06-09",5920.86,5920.86,5920.86,5920.86,0],["2015-06-10",6199.49,6199.49,5955.69,6095.0,700],["2015-06-11",6199.49,6199.49,6025.34,6095.0,500],["2015-06-12",6095.0,6095.0,6095.0,6095.0,100],["2015-06-15",5955.69,6095.0,5955.69,6060.17,3251],["2015-06-16",6095.0,6095.0,5920.86,5990.51,9200],["2015-06-17",6269.14,6269.14,6025.34,6060.17,7600],["2015-06-18",6095.0,6095.0,6095.0,6095.0,200],["2015-06-19",6095.0,6095.0,6060.17,6095.0,33200],["2015-06-22",6060.17,6199.49,6060.17,6129.83,1657],["2015-06-23",6129.83,6269.14,6129.83,6164.66,6801],["2015-06-24",6199.49,6199.49,6164.66,6164.66,19756],["2015-06-25",6199.49,6269.14,6199.49,6269.14,10300],["2015-06-26",6338.8,6373.63,6269.14,6269.14,3000],["2015-06-29",6269.14,6443.29,5642.23,6443.29,26846],["2015-06-30",6443.29,6443.29,6443.29,6443.29,12000],["2015-07-01",6582.6,6582.6,6338.8,6582.6,4400],["2015-07-02",6791.57,6791.57,6791.57,6791.57,100],["2015-07-03",6617.43,6617.43,6269.14,6617.43,4500],["2015-07-06",6269.14,6269.14,6025.34,6164.66,22200],["2015-07-07",5990.51,6129.83,5990.51,6129.83,3900],["2015-07-08",6129.83,6164.66,6129.83,6164.66,2600],["2015-07-09",6269.14,6269.14,6129.83,6129.83,200],["2015-07-10",6025.34,6095.0,5955.69,6060.17,4300],["2015-07-13",5990.51,5990.51,5955.69,5955.69,4600],["2015-07-14",5920.86,5920.86,5920.86,5920.86,9900],["2015-07-15",6095.0,6095.0,5990.51,5990.51,2000],["2015-07-16",6373.63,6373.63,5119.8,6373.63,1100],["2015-07-17",6164.66,6373.63,6095.0,6373.63,3800],["2015-07-20",6338.8,6373.63,6338.8,6373.63,2100],["2015-07-21",6129.83,6269.14,5920.86,6269.14,21593],["2015-07-22",6269.14,6338.8,6129.83,6269.14,1300],["2015-07-23",6129.83,6269.14,6129.83,6269.14,2100],["2015-07-24",6199.49,6199.49,6199.49,6199.49,20293],["2015-07-27",6095.0,6303.97,6025.34,6303.97,400],["2015-07-28",6129.83,6269.14,5920.86,6269.14,2900],["2015-07-29",6060.17,6060.17,6060.17,6060.17,400],["2015-07-30",6095.0,6095.0,6095.0,6095.0,1100],["2015-07-31",6095.0,6234.31,6095.0,6234.31,5100],["2015-08-03",5990.51,6303.97,5189.46,5920.86,10200],["2015-08-04",5955.69,6269.14,5955.69,6269.14,1500],["2015-08-05",6269.14,6269.14,5920.86,6095.0,4300],["2015-08-06",6234.31,6234.31,6234.31,6234.31,100],["2015-08-07",6234.31,6234.31,6234.31,6234.31,0],["2015-08-10",6095.0,6269.14,6025.34,6095.0,2700],["2015-08-11",6269.14,6269.14,6269.14,6269.14,100],["2015-08-12",6095.0,6269.14,6025.34,6269.14,900],["2015-08-13",6269.14,6269.14,6095.0,6095.0,400],["2015-08-14",6129.83,6129.83,6129.83,6129.83,0],["2015-08-17",6129.83,6129.83,6129.83,6129.83,0],["2015-08-18",6129.83,6129.83,6129.83,6129.83,0],["2015-08-19",6129.83,6129.83,6129.83,6129.83,0],["2015-08-20",6129.83,6129.83,6129.83,6129.83,0],["2015-08-21",6129.83,6129.83,6129.83,6129.83,0],["2015-08-24",6129.83,6129.83,5955.69,5955.69,9624],["2015-08-25",5920.86,5990.51,5920.86,5990.51,700],["2015-08-26",6025.34,6025.34,6025.34,6025.34,600],["2015-08-27",5955.69,5955.69,5920.86,5955.69,3058],["2015-08-28",5920.86,5920.86,5920.86,5920.86,2560],["2015-08-31",6025.34,6025.34,5224.29,5990.51,1200400],["2015-09-01",5920.86,5990.51,5920.86,5990.51,2700],["2015-09-03",5851.2,5990.51,5851.2,5990.51,200],["2015-09-04",5920.86,5920.86,5920.86,5920.86,0],["2015-09-07",5920.86,5920.86,5781.54,5920.86,1500],["2015-09-08",5920.86,5920.86,5920.86,5920.86,100],["2015-09-09",5920.86,5920.86,5224.29,5886.03,150300],["2015-09-10",5781.54,5886.03,5746.71,5886.03,1200],["2015-09-11",5572.57,5746.71,5224.29,5746.71,15200],["2015-09-14",5746.71,5746.71,5572.57,5746.71,1200],["2015-09-15",5746.71,5746.71,5607.4,5746.71,900],["2015-09-16",5746.71,5746.71,5746.71,5746.71,0],["2015-09-17",5746.71,5746.71,5746.71,5746.71,0],["2015-09-18",5746.71,5746.71,5746.71,5746.71,0],["2015-09-21",5537.74,5572.57,5537.74,5572.57,500],["2015-09-22",5572.57,5572.57,5572.57,5572.57,100],["2015-09-23",5398.43,5572.57,5398.43,5572.57,300],["2015-09-24",5572.57,5572.57,5572.57,5572.57,200],["2015-09-25",5572.57,5572.57,5572.57,5572.57,0],["2015-09-28",5572.57,5572.57,5572.57,5572.57,0],["2015-09-29",5572.57,5572.57,5572.57,5572.57,41],["2015-09-30",5572.57,5572.57,5572.57,5572.57,0],["2015-10-01",5572.57,5572.57,5572.57,5572.57,100],["2015-10-02",5572.57,5572.57,5572.57,5572.57,900],["2015-10-05",5920.86,5920.86,5920.86,5920.86,100],["2015-10-06",5920.86,5920.86,5920.86,5920.86,0],["2015-10-07",5920.86,5920.86,5920.86,5920.86,0],["2015-10-08",5920.86,5920.86,5920.86,5920.86,0],["2015-10-09",5920.86,5920.86,5920.86,5920.86,0],["2015-10-12",5920.86,5920.86,5920.86,5920.86,0],["2015-10-13",5920.86,5920.86,5920.86,5920.86,0],["2015-10-14",5920.86,5920.86,5920.86,5920.86,0],["2015-10-15",5920.86,5920.86,5920.86,5920.86,0],["2015-10-16",5920.86,5920.86,5920.86,5920.86,0],["2015-10-19",5920.86,5920.86,5920.86,5920.86,0],["2015-10-20",5746.71,5746.71,5746.71,5746.71,500],["2015-10-21",5677.06,5746.71,5642.23,5746.71,23200],["2015-10-22",5572.57,5920.86,5572.57,5920.86,600],["2015-10-23",5920.86,5920.86,5920.86,5920.86,100],["2015-10-26",5572.57,5572.57,5572.57,5572.57,500],["2015-10-27",5851.2,5851.2,5851.2,5851.2,100],["2015-10-28",5572.57,5572.57,5502.91,5502.91,1000],["2015-10-29",5537.74,5537.74,5537.74,5537.74,0],["2015-10-30",5224.29,5224.29,5224.29,5224.29,10766],["2015-11-02",5572.57,5572.57,5572.57,5572.57,100],["2015-11-03",5572.57,5572.57,5572.57,5572.57,0],["2015-11-04",5572.57,5572.57,5572.57,5572.57,2000],["2015-11-05",5572.57,5886.03,5572.57,5746.71,22700],["2015-11-06",5746.71,5746.71,5746.71,5746.71,5200],["2015-11-09",5851.2,5851.2,5851.2,5851.2,300],["2015-11-10",5920.86,6095.0,5920.86,6095.0,60341],["2015-11-11",6164.66,6269.14,6164.66,6234.31,38076],["2015-11-12",6617.43,6617.43,6269.14,6269.14,2017],["2015-11-13",6269.14,6269.14,6234.31,6269.14,17000],["2015-11-16",6269.14,6617.43,6269.14,6617.43,16000],["2015-11-17",6269.14,6896.06,6269.14,6443.29,7700],["2015-11-18",6269.14,6791.57,6269.14,6791.57,18800],["2015-11-19",7314.0,7314.0,6721.91,6721.91,3500],["2015-11-20",6965.71,6965.71,6756.74,6791.57,20400],["2015-11-23",7105.03,7139.86,6791.57,7000.54,841],["2015-11-24",7418.49,7418.49,6896.06,6965.71,20800],["2015-11-25",6617.43,6896.06,6269.14,6896.06,7000],["2015-11-26",6617.43,6965.71,6617.43,6687.09,11000],["2015-11-27",6791.57,6791.57,6617.43,6721.91,5000],["2015-11-30",6617.43,6721.91,6617.43,6617.43,33000],["2015-12-01",6617.43,6687.09,6512.94,6687.09,2200],["2015-12-02",6965.71,6965.71,6269.14,6721.91,6500],["2015-12-03",6617.43,6617.43,6617.43,6617.43,100],["2015-12-04",6338.8,6373.63,6338.8,6373.63,1141],["2015-12-07",6617.43,6617.43,6443.29,6443.29,2800],["2015-12-08",6443.29,6617.43,6443.29,6617.43,600],["2015-12-09",6478.11,6478.11,6478.11,6478.11,0],["2015-12-10",6408.46,6408.46,6408.46,6408.46,300],["2015-12-11",6617.43,6617.43,6617.43,6617.43,100],["2015-12-14",6582.6,6721.91,6443.29,6721.91,1300],["2015-12-15",6930.89,6930.89,6617.43,6687.09,542],["2015-12-16",6512.94,6756.74,6512.94,6756.74,600],["2015-12-17",6617.43,6617.43,6617.43,6617.43,3000],["2015-12-18",6687.09,6687.09,6617.43,6617.43,410],["2015-12-21",6617.43,6721.91,6547.77,6617.43,2942],["2015-12-22",6617.43,6721.91,6547.77,6617.43,4500],["2015-12-23",6617.43,6617.43,6617.43,6617.43,0],["2015-12-24",6721.91,6756.74,6547.77,6756.74,3200],["2015-12-25",6687.09,6687.09,6478.11,6652.26,1200],["2015-12-28",6756.74,6756.74,6652.26,6652.26,200],["2015-12-29",6617.43,6617.43,6408.46,6617.43,1600],["2015-12-30",6547.77,6547.77,6547.77,6547.77,300],["2015-12-31",6791.57,6791.57,6617.43,6617.43,4420],["2016-01-04",6617.43,6721.91,6617.43,6721.91,5200],["2016-01-05",6756.74,6756.74,6617.43,6617.43,200],["2016-01-06",6652.26,6652.26,6512.94,6512.94,2600],["2016-01-07",6617.43,6617.43,6512.94,6512.94,600],["2016-01-08",6547.77,6547.77,6512.94,6512.94,300],["2016-01-11",6617.43,6617.43,6617.43,6617.43,806],["2016-01-12",6617.43,6617.43,6512.94,6512.94,1600],["2016-01-13",6617.43,6617.43,6443.29,6443.29,3763],["2016-01-14",6547.77,6547.77,6443.29,6443.29,900],["2016-01-15",6721.91,6721.91,6443.29,6617.43,600],["2016-01-18",6617.43,6617.43,6338.8,6547.77,6600],["2016-01-19",6617.43,6617.43,6443.29,6443.29,4100],["2016-01-20",6408.46,6443.29,6408.46,6443.29,2000],["2016-01-21",6652.26,6652.26,6408.46,6408.46,3400],["2016-01-22",6408.46,6408.46,6408.46,6408.46,0],["2016-01-25",6547.77,6547.77,6408.46,6443.29,3100],["2016-01-26",6408.46,6443.29,6373.63,6443.29,2766],["2016-01-27",6512.94,6512.94,6512.94,6512.94,100],["2016-01-28",6617.43,6617.43,6617.43,6617.43,3000],["2016-01-29",6373.63,6478.11,6269.14,6478.11,6900],["2016-02-01",6443.29,6443.29,6338.8,6338.8,2300],["2016-02-02",6269.14,6582.6,6269.14,6338.8,3800],["2016-02-03",6338.8,6338.8,6338.8,6338.8,200],["2016-02-04",6338.8,6338.8,6338.8,6338.8,600],["2016-02-05",6199.49,6338.8,6199.49,6338.8,1500],["2016-02-15",6617.43,6617.43,6269.14,6443.29,800],["2016-02-16",6338.8,6338.8,6338.8,6338.8,0],["2016-02-17",6373.63,6443.29,6373.63,6443.29,1500],["2016-02-18",6269.14,6269.14,6269.14,6269.14,1200],["2016-02-19",6269.14,6269.14,6269.14,6269.14,7],["2016-02-22",6269.14,6303.97,6269.14,6303.97,3120],["2016-02-23",6303.97,6303.97,6303.97,6303.97,3040],["2016-02-24",6443.29,6443.29,6269.14,6303.97,2800],["2016-02-25",6338.8,6373.63,6269.14,6373.63,1100],["2016-02-26",6269.14,6443.29,6269.14,6373.63,1800],["2016-02-29",6443.29,6443.29,6443.29,6443.29,100],["2016-03-01",6338.8,6373.63,6303.97,6303.97,2400],["2016-03-02",6338.8,6338.8,6338.8,6338.8,200],["2016-03-03",6338.8,6338.8,6269.14,6338.8,5100],["2016-03-04",6303.97,6303.97,6303.97,6303.97,0],["2016-03-07",6408.46,6408.46,6408.46,6408.46,100],["2016-03-08",6303.97,6303.97,6303.97,6303.97,500],["2016-03-09",6303.97,6303.97,6303.97,6303.97,0],["2016-03-10",6269.14,6269.14,6269.14,6269.14,1100],["2016-03-11",6408.46,6408.46,6338.8,6338.8,200],["2016-03-14",6303.97,6303.97,6269.14,6269.14,1100],["2016-03-15",6269.14,6338.8,6269.14,6338.8,1000],["2016-03-16",6269.14,6338.8,6269.14,6338.8,656],["2016-03-17",6338.8,6338.8,6338.8,6338.8,6060],["2016-03-18",6338.8,6338.8,6338.8,6338.8,0],["2016-03-21",6443.29,6443.29,6269.14,6269.14,1400],["2016-03-22",6373.63,6373.63,6373.63,6373.63,2118],["2016-03-23",6338.8,6373.63,6338.8,6373.63,3000],["2016-03-24",6443.29,6443.29,6373.63,6373.63,2300],["2016-03-25",6617.43,6617.43,6512.94,6512.94,300],["2016-03-28",6582.6,6582.6,6582.6,6582.6,0],["2016-03-29",7070.2,7070.2,7070.2,7070.2,100],["2016-03-30",7070.2,7070.2,7070.2,7070.2,0],["2016-03-31",6443.29,6791.57,6443.29,6791.57,5300],["2016-04-01",7139.86,7139.86,6965.71,6965.71,200],["2016-04-04",6896.06,6896.06,6478.11,6478.11,5140],["2016-04-05",6443.29,6687.09,6443.29,6687.09,4000],["2016-04-06",6443.29,6687.09,6443.29,6617.43,1200],["2016-04-07",6443.29,6443.29,6443.29,6443.29,3900],["2016-04-08",6547.77,6547.77,6512.94,6512.94,600],["2016-04-11",6965.71,6965.71,6617.43,6617.43,200],["2016-04-12",6478.11,6617.43,6443.29,6617.43,7100],["2016-04-13",6756.74,6756.74,5642.23,6582.6,1300],["2016-04-14",6617.43,6617.43,6269.14,6443.29,2000],["2016-04-15",6687.09,6687.09,6687.09,6687.09,100],["2016-04-19",6443.29,6617.43,6443.29,6617.43,1600],["2016-04-20",6687.09,6687.09,6478.11,6478.11,2100],["2016-04-21",6443.29,6443.29,6443.29,6443.29,500],["2016-04-22",6547.77,6547.77,6547.77,6547.77,100],["2016-04-25",6547.77,6582.6,6512.94,6512.94,20500],["2016-04-26",6617.43,6617.43,6547.77,6547.77,1600],["2016-04-27",6512.94,6547.77,6512.94,6547.77,500],["2016-04-28",6547.77,6547.77,6478.11,6478.11,900],["2016-04-29",6443.29,6547.77,6443.29,6512.94,3100],["2016-05-04",6269.14,6617.43,6269.14,6512.94,24000],["2016-05-05",6617.43,7522.97,6617.43,6756.74,8476],["2016-05-06",7383.66,7383.66,6965.71,6965.71,300],["2016-05-09",7383.66,7383.66,7383.66,7383.66,100],["2016-05-10",7244.34,7244.34,7244.34,7244.34,700],["2016-05-11",7314.0,7383.66,7314.0,7314.0,29500],["2016-05-12",7348.83,7383.66,7314.0,7314.0,17300],["2016-05-13",7314.0,7348.83,7314.0,7348.83,61000],["2016-05-16",7314.0,7488.14,7314.0,7314.0,4004],["2016-05-17",7418.49,7488.14,7418.49,7488.14,9140],["2016-05-18",7488.14,7488.14,7314.0,7418.49,5861],["2016-05-19",7531.46,7531.46,7531.46,7531.46,107],["2016-05-20",7719.74,7719.74,7719.74,7719.74,100],["2016-05-23",7644.43,7644.43,6966.6,7606.77,3400],["2016-05-24",8096.32,8096.32,7531.46,7531.46,400],["2016-05-25",7682.09,7682.09,7682.09,7682.09,1841],["2016-05-26",7493.8,7493.8,7154.88,7154.88,5100],["2016-05-27",7154.88,7343.17,7079.57,7343.17,27000],["2016-05-30",7343.17,7380.83,7343.17,7343.17,15300],["2016-05-31",7343.17,7418.49,7343.17,7343.17,2650],["2016-06-01",7343.17,7343.17,7343.17,7343.17,0],["2016-06-02",7343.17,7343.17,7343.17,7343.17,0],["2016-06-03",7305.51,7305.51,7305.51,7305.51,1000],["2016-06-06",7154.88,7305.51,7154.88,7154.88,8700],["2016-06-07",7230.2,7267.86,7154.88,7267.86,4800],["2016-06-08",7267.86,7343.17,7267.86,7343.17,11430],["2016-06-09",7230.2,7343.17,7230.2,7343.17,9201],["2016-06-10",7305.51,7305.51,7305.51,7305.51,0],["2016-06-13",7908.03,7908.03,7569.11,7569.11,1700],["2016-06-14",7531.46,7719.74,7531.46,7719.74,2300],["2016-06-15",6590.03,7719.74,6590.03,7682.09,8800],["2016-06-16",7719.74,7719.74,7719.74,7719.74,100],["2016-06-17",7682.09,7719.74,7682.09,7682.09,3018],["2016-06-20",7531.46,7531.46,7380.83,7531.46,4260],["2016-06-21",7531.46,7531.46,7531.46,7531.46,51],["2016-06-22",7531.46,7757.4,7493.8,7757.4,8500],["2016-06-23",7531.46,7719.74,7531.46,7719.74,15010],["2016-06-24",7719.74,7719.74,7719.74,7719.74,6836],["2016-06-27",7719.74,7795.06,7719.74,7719.74,7500],["2016-06-28",7719.74,7757.4,7682.09,7757.4,5700],["2016-06-29",7908.03,7908.03,7682.09,7908.03,14006],["2016-06-30",7908.03,7908.03,7606.77,7908.03,920],["2016-07-01",8209.29,8209.29,7908.03,7908.03,350],["2016-07-04",7908.03,7908.03,7719.74,7719.74,6630],["2016-07-05",7606.77,7719.74,7606.77,7719.74,4500],["2016-07-06",7908.03,7908.03,7644.43,7719.74,6500],["2016-07-07",7719.74,7719.74,7719.74,7719.74,4200],["2016-07-08",7531.46,7719.74,7531.46,7719.74,1100],["2016-07-11",7719.74,7719.74,7606.77,7719.74,13020],["2016-07-12",7606.77,7719.74,7606.77,7719.74,1200],["2016-07-13",8472.89,8472.89,7682.09,7945.69,45430],["2016-07-14",7945.69,8284.6,7945.69,8284.6,20338],["2016-07-15",8472.89,8472.89,8209.29,8284.6,22310],["2016-07-18",8284.6,9414.32,8284.6,9414.32,39811],["2016-07-19",9414.32,9414.32,9226.04,9376.66,31100],["2016-07-20",9414.32,9602.61,9188.38,9414.32,36700],["2016-07-21",9414.32,9414.32,9075.41,9226.04,4900],["2016-07-22",9226.04,9226.04,9037.75,9037.75,6900],["2016-07-25",9037.75,9414.32,9037.75,9037.75,1000],["2016-07-26",9602.61,9602.61,9000.09,9000.09,5500],["2016-07-27",9414.32,9414.32,8661.18,9037.75,6707],["2016-07-28",9037.75,9037.75,8774.15,9037.75,3400],["2016-07-29",9414.32,9414.32,9188.38,9226.04,4000],["2016-08-01",9226.04,9414.32,9113.06,9414.32,13800],["2016-08-02",9414.32,9414.32,9037.75,9037.75,29850],["2016-08-03",9000.09,9037.75,9000.09,9037.75,40700],["2016-08-04",9037.75,9113.06,9037.75,9113.06,25000],["2016-08-05",9188.38,9188.38,9037.75,9037.75,2100],["2016-08-08",9037.75,9075.41,8661.18,9075.41,6504],["2016-08-09",9226.04,9226.04,9226.04,9226.04,8536],["2016-08-10",9037.75,9037.75,9037.75,9037.75,4511],["2016-08-11",9037.75,9037.75,9037.75,9037.75,6],["2016-08-12",8849.46,9037.75,8849.46,9037.75,56120],["2016-08-15",9376.66,9640.27,9037.75,9602.61,62060],["2016-08-16",9790.89,9979.18,9790.89,9903.87,23020],["2016-08-17",9866.21,9903.87,9753.24,9790.89,36700],["2016-08-18",10054.5,10054.5,9790.89,9866.21,21300],["2016-08-19",9941.52,10054.5,9790.89,9979.18,17303],["2016-08-22",10167.47,10167.47,9790.89,9790.89,10219],["2016-08-23",9903.87,9903.87,9790.89,9903.87,2110],["2016-08-24",9866.21,9903.87,9866.21,9903.87,350],["2016-08-25",9828.55,9903.87,9715.58,9903.87,1100],["2016-08-26",9753.24,9828.55,9753.24,9790.89,9600],["2016-08-29",9941.52,9941.52,9677.92,9790.89,5200],["2016-08-30",9941.52,9941.52,9790.89,9790.89,300],["2016-08-31",9790.89,9941.52,9790.89,9941.52,25731],["2016-09-01",9979.18,10167.47,9941.52,10167.47,37900],["2016-09-05",10355.75,10431.07,10355.75,10431.07,1300],["2016-09-06",10431.07,10506.38,10167.47,10355.75,9664],["2016-09-07",10242.78,10355.75,10167.47,10318.1,5300],["2016-09-08",10242.78,10242.78,10167.47,10242.78,5900],["2016-09-09",10129.81,10167.47,10092.15,10167.47,6112],["2016-09-12",10355.75,10355.75,10167.47,10167.47,200],["2016-09-13",10167.47,10167.47,10167.47,10167.47,400],["2016-09-14",10167.47,10167.47,10016.84,10092.15,5500],["2016-09-15",9790.89,9979.18,9790.89,9979.18,2240],["2016-09-16",10318.1,10318.1,10167.47,10167.47,600],["2016-09-19",10167.47,10167.47,9979.18,10167.47,5000],["2016-09-20",10167.47,10355.75,10092.15,10355.75,37200],["2016-09-21",10544.04,11786.73,10544.04,11786.73,125707],["2016-09-22",12050.33,12615.19,11862.05,11862.05,50000],["2016-09-23",12238.62,12238.62,11297.19,11485.47,4300],["2016-09-26",11297.19,11485.47,10920.61,10958.27,23330],["2016-09-27",10920.61,11673.76,10920.61,11297.19,21700],["2016-09-28",11146.56,11824.39,10920.61,11560.79,24500],["2016-09-29",11297.19,11447.82,11033.58,11334.84,25100],["2016-09-30",11297.19,11485.47,11184.21,11447.82,23300],["2016-10-03",11523.13,11975.02,11485.47,11862.05,21445],["2016-10-04",11862.05,12050.33,11636.1,11749.07,28220],["2016-10-05",11862.05,11862.05,11297.19,11598.44,20860],["2016-10-06",11673.76,11673.76,11259.53,11297.19,18700],["2016-10-07",11108.9,11259.53,11033.58,11033.58,12199],["2016-10-10",11297.19,11297.19,11071.24,11071.24,10700],["2016-10-11",11108.9,11108.9,10920.61,10995.93,7310],["2016-10-12",11108.9,11146.56,10995.93,11071.24,12400],["2016-10-13",11108.9,11297.19,11108.9,11297.19,6800],["2016-10-14",11146.56,11221.87,11033.58,11033.58,5513],["2016-10-17",10920.61,11071.24,10920.61,10920.61,8108],["2016-10-18",10958.27,11297.19,10920.61,10920.61,5000],["2016-10-19",11071.24,11108.9,10995.93,10995.93,25950],["2016-10-20",10958.27,10958.27,10920.61,10920.61,2300],["2016-10-21",10920.61,10920.61,10920.61,10920.61,4200],["2016-10-24",10920.61,11259.53,10769.98,11259.53,33600],["2016-10-25",11259.53,11259.53,11108.9,11184.21,13880],["2016-10-26",11297.19,11636.1,11184.21,11636.1,33700],["2016-10-27",11334.84,12050.33,11334.84,12050.33,32871],["2016-10-28",12050.33,13594.28,12050.33,13594.28,183058],["2016-10-31",14309.77,15062.91,13933.2,14686.34,176200],["2016-11-01",15439.49,15816.06,14309.77,14611.03,105400],["2016-11-02",14498.06,14611.03,13368.34,13518.97,74520],["2016-11-03",13556.62,13631.94,12426.9,13067.08,54250],["2016-11-04",12426.9,14272.11,12426.9,13933.2,67000],["2016-11-07",13857.88,15740.75,13857.88,15288.86,197473],["2016-11-08",15288.86,16870.46,15288.86,16870.46,191811],["2016-11-09",18075.5,19205.22,16569.21,18640.36,318689],["2016-11-10",18828.64,20636.19,18828.64,20259.62,399593],["2016-11-11",20334.93,20447.91,17322.35,17322.35,172052],["2016-11-14",18075.5,19544.13,16192.63,18640.36,233968],["2016-11-15",18828.64,20146.65,18640.36,19732.42,169644],["2016-11-16",19958.36,19958.36,18452.07,18678.01,89156],["2016-11-17",18339.1,18452.07,17849.55,18263.78,61940],["2016-11-18",18150.81,18903.96,18150.81,18263.78,81750],["2016-11-21",19016.93,19167.56,18452.07,19129.9,166345],["2016-11-22",18828.64,19393.5,18790.99,18790.99,141493],["2016-11-23",19129.9,19167.56,18565.04,18753.33,116972],["2016-11-24",18452.07,18790.99,17510.64,17698.92,131547],["2016-11-25",18075.5,18075.5,17322.35,17698.92,63988],["2016-11-28",18903.96,20221.96,18640.36,19016.93,245324],["2016-11-29",19054.59,19205.22,18414.41,18640.36,60096],["2016-11-30",18828.64,19016.93,18565.04,18790.99,83404],["2016-12-01",18866.3,19129.9,18452.07,19016.93,171832],["2016-12-02",19016.93,19205.22,18979.27,19205.22,185257],["2016-12-05",19205.22,19770.08,19205.22,19581.79,313885],["2016-12-06",19770.08,19770.08,16644.52,16644.52,234359],["2016-12-07",15062.91,16908.12,14949.94,16079.66,373758],["2016-12-08",14686.34,16945.78,14686.34,15138.23,93433],["2016-12-09",15439.49,15514.8,13029.42,13255.36,182899],["2016-12-12",13180.05,13443.65,11636.1,12276.28,215136],["2016-12-13",11862.05,14159.14,11862.05,14159.14,181542],["2016-12-14",14121.48,15439.49,14121.48,14460.4,166033],["2016-12-15",14724.0,14724.0,13255.36,13518.97,116972],["2016-12-16",13820.22,14121.48,12841.13,13368.34,119145],["2016-12-19",13518.97,13518.97,11824.39,11975.02,299776],["2016-12-20",11673.76,12200.96,11523.13,11786.73,87390],["2016-12-21",12012.67,12426.9,11673.76,11862.05,85409],["2016-12-22",12050.33,12426.9,11749.07,11862.05,83576],["2016-12-23",11711.42,12351.59,11711.42,12125.65,52440],["2016-12-26",12050.33,12238.62,11862.05,12050.33,61365],["2016-12-27",12050.33,12050.33,11410.16,11485.47,112500],["2016-12-28",11786.73,11786.73,11259.53,11297.19,117415],["2016-12-29",11297.19,11598.44,11221.87,11447.82,37105],["2016-12-30",11447.82,11560.79,11108.9,11297.19,47080],["2017-01-03",11485.47,11485.47,10544.04,10619.35,104917],["2017-01-04",10619.35,10995.93,10544.04,10882.96,63861],["2017-01-05",11071.24,11598.44,11071.24,11560.79,51789],["2017-01-06",11598.44,11824.39,11297.19,11485.47,80710],["2017-01-09",11485.47,11560.79,11108.9,11259.53,29100],["2017-01-10",11372.5,11485.47,11108.9,11410.16,71778],["2017-01-11",11297.19,11673.76,11297.19,11598.44,51910],["2017-01-12",11598.44,12050.33,11598.44,11786.73,74457],["2017-01-13",11862.05,11862.05,11598.44,11598.44,24467],["2017-01-16",11673.76,11673.76,11523.13,11560.79,24980],["2017-01-17",11636.1,11673.76,11447.82,11523.13,58913],["2017-01-18",11447.82,11749.07,11447.82,11598.44,43930],["2017-01-19",11673.76,11673.76,11485.47,11523.13,24231],["2017-01-20",11297.19,11598.44,11297.19,11485.47,34440],["2017-01-23",11673.76,12163.3,11673.76,12050.33,121665],["2017-01-24",12012.67,12238.62,11673.76,12238.62,93762],["2017-01-25",12163.3,12539.88,12163.3,12464.56,72370],["2017-02-02",12426.9,12464.56,11862.05,12313.93,15575],["2017-02-03",12238.62,12276.28,11975.02,12050.33,50571],["2017-02-06",12163.3,12163.3,11975.02,12163.3,50970],["2017-02-07",12050.33,12087.99,11899.7,12012.67,80067],["2017-02-08",12050.33,12050.33,11862.05,11862.05,36210],["2017-02-09",12050.33,12050.33,11673.76,11899.7,42340],["2017-02-10",11862.05,11975.02,11749.07,11899.7,149420],["2017-02-13",11975.02,12012.67,11824.39,11899.7,38710],["2017-02-14",11899.7,12125.65,11899.7,12125.65,73710],["2017-02-15",12163.3,12238.62,12050.33,12200.96,29098],["2017-02-16",12238.62,12313.93,12125.65,12200.96,28600],["2017-02-17",12050.33,12200.96,11899.7,12050.33,18800],["2017-02-20",12012.67,12050.33,11786.73,12012.67,53030],["2017-02-21",11975.02,12012.67,11899.7,11975.02,52850],["2017-02-22",12050.33,12050.33,11937.36,12050.33,31122],["2017-02-23",12012.67,12050.33,11786.73,11786.73,58009],["2017-02-24",11786.73,11786.73,11673.76,11673.76,34478],["2017-02-27",11673.76,11862.05,11297.19,11372.5,96529],["2017-02-28",11447.82,11673.76,11447.82,11673.76,34530],["2017-03-01",11673.76,11673.76,11297.19,11673.76,31118],["2017-03-02",11673.76,12050.33,11673.76,12050.33,66092],["2017-03-03",11862.05,12012.67,11824.39,11862.05,8488],["2017-03-06",11975.02,11975.02,11673.76,11824.39,22300],["2017-03-07",11862.05,11862.05,11560.79,11673.76,20829],["2017-03-08",11862.05,11862.05,11560.79,11636.1,9649],["2017-03-09",11673.76,11673.76,11598.44,11598.44,13705],["2017-03-10",11673.76,11975.02,11560.79,11598.44,8400],["2017-03-13",11523.13,11786.73,11485.47,11485.47,14958],["2017-03-14",11523.13,11598.44,11334.84,11598.44,26200],["2017-03-15",11598.44,11636.1,11447.82,11523.13,16500],["2017-03-16",11786.73,12012.67,11673.76,11673.76,26190],["2017-03-17",11862.05,11862.05,11598.44,11673.76,16807],["2017-03-20",11786.73,11786.73,11598.44,11598.44,4870],["2017-03-21",11560.79,11673.76,11447.82,11485.47,944637],["2017-03-22",11673.76,11673.76,11410.16,11523.13,33279],["2017-03-23",11523.13,11598.44,11410.16,11598.44,24923],["2017-03-24",11523.13,11560.79,11485.47,11560.79,90000],["2017-03-27",11447.82,11560.79,11447.82,11485.47,14175],["2017-03-28",11673.76,11673.76,11334.84,11485.47,6610],["2017-03-29",11673.76,11673.76,11297.19,11447.82,13310],["2017-03-30",11334.84,11673.76,11297.19,11673.76,36600],["2017-03-31",11410.16,11447.82,11410.16,11410.16,9742],["2017-04-03",11673.76,11673.76,11447.82,11636.1,9720],["2017-04-04",11485.47,11673.76,11485.47,11560.79,14100],["2017-04-05",11485.47,11598.44,11485.47,11485.47,14910],["2017-04-07",11485.47,11824.39,11485.47,11673.76,20900],["2017-04-10",12050.33,12050.33,11673.76,11824.39,28486],["2017-04-11",12012.67,12012.67,11786.73,11824.39,5520],["2017-04-12",11824.39,11824.39,11598.44,11598.44,8227],["2017-04-13",11673.76,11673.76,11636.1,11673.76,5400],["2017-04-14",11560.79,11560.79,11523.13,11523.13,9900],["2017-04-17",11523.13,11636.1,11485.47,11523.13,10200],["2017-04-18",11673.76,11673.76,11598.44,11673.76,31479],["2017-04-19",11673.76,11673.76,11560.79,11636.1,4025],["2017-04-20",11673.76,11749.07,11636.1,11636.1,20600],["2017-04-21",11975.02,11975.02,11598.44,11636.1,1612],["2017-04-24",11673.76,11673.76,11598.44,11636.1,7694],["2017-04-25",11673.76,11673.76,11560.79,11560.79,16308],["2017-04-26",11560.79,11636.1,11560.79,11598.44,19700],["2017-04-27",11598.44,11937.36,11598.44,11749.07,19176],["2017-04-28",11786.73,11937.36,11523.13,11824.39,36253],["2017-05-03",11824.39,11862.05,11636.1,11749.07,10710],["2017-05-04",11862.05,11862.05,11711.42,11749.07,6100],["2017-05-05",11862.05,11862.05,11749.07,11824.39,21460],["2017-05-08",11824.39,11862.05,11786.73,11786.73,21300],["2017-05-09",11786.73,11899.7,11749.07,11899.7,17900],["2017-05-10",11862.05,12012.67,11862.05,12012.67,22612],["2017-05-11",12465.46,12465.46,11852.41,11852.41,12300],["2017-05-12",12056.76,12056.76,11893.28,11893.28,400],["2017-05-15",11688.92,11934.15,11443.7,11443.7,13303],["2017-05-16",11852.41,11852.41,11443.7,11443.7,3470],["2017-05-17",11443.7,11648.05,11035.0,11443.7,13400],["2017-05-18",11443.7,11443.7,11280.22,11443.7,12820],["2017-05-19",11811.54,11811.54,11280.22,11443.7,5715],["2017-05-22",11729.79,11729.79,11198.48,11402.83,9100],["2017-05-23",11443.7,11648.05,11443.7,11525.44,12860],["2017-05-24",11607.18,11607.18,11484.57,11607.18,3357],["2017-05-25",11648.05,11648.05,11607.18,11648.05,1100],["2017-05-26",11607.18,11607.18,11607.18,11607.18,30],["2017-05-29",11607.18,11688.92,11443.7,11607.18,6136],["2017-05-30",11566.31,11566.31,11443.7,11484.57,4554],["2017-05-31",11157.61,11525.44,11157.61,11443.7,24116],["2017-06-01",11607.18,11607.18,11321.09,11443.7,3500],["2017-06-02",11525.44,11525.44,11361.96,11484.57,4818],["2017-06-05",11525.44,11525.44,11402.83,11443.7,9467],["2017-06-06",11239.35,11443.7,11035.0,11280.22,13330],["2017-06-07",11280.22,11321.09,11198.48,11321.09,17700],["2017-06-08",11443.7,11443.7,11239.35,11361.96,12410],["2017-06-09",11443.7,11443.7,11280.22,11321.09,7334],["2017-06-12",11321.09,11361.96,11280.22,11361.96,13600],["2017-06-13",11321.09,11402.83,11280.22,11361.96,6000],["2017-06-14",11443.7,11525.44,11443.7,11525.44,25180],["2017-06-15",12465.46,12465.46,11648.05,11648.05,1158],["2017-06-16",11852.41,11852.41,11525.44,11607.18,2402],["2017-06-19",11443.7,11852.41,11443.7,11852.41,361],["2017-06-20",11648.05,11688.92,11484.57,11525.44,14041],["2017-06-21",11484.57,11566.31,11484.57,11525.44,15942],["2017-06-22",11280.22,11607.18,11239.35,11361.96,6649],["2017-06-23",11443.7,11443.7,11239.35,11321.09,9800],["2017-06-26",11443.7,11934.15,11361.96,11361.96,7619],["2017-06-27",11443.7,11443.7,11239.35,11321.09,2669],["2017-06-28",10912.39,11443.7,10830.65,11361.96,9100],["2017-06-29",11443.7,11443.7,11157.61,11321.09,8000],["2017-06-30",11321.09,11321.09,11321.09,11321.09,300],["2017-07-03",11443.7,12056.76,11239.35,11443.7,8500],["2017-07-04",11157.61,11402.83,11157.61,11402.83,630],["2017-07-05",11402.83,11402.83,11198.48,11280.22,9100],["2017-07-06",11361.96,11361.96,11239.35,11321.09,1543],["2017-07-07",11361.96,11361.96,11239.35,11239.35,7460],["2017-07-10",11280.22,11443.7,11239.35,11321.09,25595],["2017-07-11",11280.22,11280.22,10912.39,11280.22,1856],["2017-07-12",11443.7,11443.7,11116.74,11157.61,10200],["2017-07-13",11443.7,11443.7,11198.48,11361.96,841],["2017-07-14",11280.22,11280.22,11239.35,11239.35,1900],["2017-07-17",11443.7,12056.76,11443.7,11852.41,90801],["2017-07-18",11975.02,12056.76,11648.05,11934.15,25792],["2017-07-19",11975.02,12015.89,11811.54,11811.54,22650],["2017-07-20",11811.54,11852.41,11035.0,11525.44,19370],["2017-07-21",11280.22,11688.92,11198.48,11688.92,39020],["2017-07-24",11607.18,11607.18,11443.7,11443.7,210],["2017-07-25",11075.87,11525.44,11035.0,11361.96,2200],["2017-07-26",11607.18,11607.18,11116.74,11239.35,11300],["2017-07-27",11443.7,11443.7,11157.61,11443.7,1100],["2017-07-28",11443.7,11443.7,11116.74,11321.09,3200],["2017-07-31",11361.96,11361.96,11157.61,11239.35,4700],["2017-08-01",11239.35,11361.96,11035.0,11075.87,8812],["2017-08-02",11484.57,11484.57,11280.22,11280.22,39900],["2017-08-03",11239.35,11402.83,11157.61,11198.48,15909],["2017-08-04",11157.61,11321.09,11035.0,11239.35,18100],["2017-08-07",11321.09,11321.09,10830.65,11198.48,10730],["2017-08-08",11280.22,11280.22,10626.3,11075.87,17870],["2017-08-09",11075.87,11075.87,10544.55,11035.0,5500],["2017-08-10",11157.61,11239.35,10912.39,11116.74,7900],["2017-08-11",11280.22,11280.22,11116.74,11157.61,5177],["2017-08-14",11157.61,11239.35,11116.74,11116.74,5500],["2017-08-15",11198.48,11198.48,11198.48,11198.48,0],["2017-08-16",11075.87,11198.48,11035.0,11116.74,7528],["2017-08-17",11198.48,11198.48,11035.0,11157.61,4040],["2017-08-18",11035.0,11157.61,10871.52,11075.87,4600],["2017-08-21",11321.09,11688.92,11321.09,11525.44,44260],["2017-08-22",11648.05,11648.05,11321.09,11484.57,7736],["2017-08-23",11443.7,11484.57,11402.83,11443.7,6100],["2017-08-24",11443.7,11484.57,11361.96,11361.96,15578],["2017-08-25",11321.09,11402.83,11116.74,11198.48,9600],["2017-08-28",11239.35,11239.35,10994.13,11116.74,9100],["2017-08-29",11239.35,11239.35,10503.68,11075.87,21900],["2017-08-30",11239.35,11239.35,11035.0,11157.61,19515],["2017-08-31",11116.74,11116.74,11035.0,11075.87,3130],["2017-09-01",11116.74,11198.48,11116.74,11198.48,3130],["2017-09-05",11157.61,11239.35,10953.26,11198.48,36900],["2017-09-06",10994.13,11035.0,10994.13,10994.13,27400],["2017-09-07",11035.0,11035.0,10953.26,10994.13,46000],["2017-09-08",11239.35,11239.35,10994.13,11035.0,32800],["2017-09-11",11035.0,11035.0,10994.13,11035.0,47400],["2017-09-12",11443.7,11443.7,10953.26,11116.74,57820],["2017-09-13",11239.35,11525.44,11075.87,11484.57,65200],["2017-09-14",11525.44,11525.44,11361.96,11443.7,39338],["2017-09-15",11239.35,11443.7,11075.87,11443.7,425030],["2017-09-18",11443.7,11607.18,11443.7,11607.18,25758],["2017-09-19",11648.05,11648.05,11443.7,11484.57,17723],["2017-09-20",11525.44,11525.44,11402.83,11443.7,43846],["2017-09-21",11525.44,11525.44,11402.83,11484.57,18883],["2017-09-22",11525.44,11525.44,11157.61,11443.7,29030],["2017-09-25",11443.7,11525.44,11239.35,11443.7,30900],["2017-09-26",11443.7,11525.44,11443.7,11525.44,24200],["2017-09-27",11525.44,11525.44,11361.96,11443.7,8461],["2017-09-28",11443.7,11566.31,11361.96,11443.7,14500],["2017-09-29",11484.57,12261.11,11484.57,12261.11,26690],["2017-10-02",13405.48,13650.7,12669.81,13528.09,222241],["2017-10-03",13895.92,14100.28,12751.55,13282.87,40100],["2017-10-04",13201.13,13487.22,13160.26,13323.74,55270],["2017-10-05",13282.87,13405.48,12669.81,12915.04,35163],["2017-10-06",12955.91,13446.35,12955.91,13323.74,18970],["2017-10-09",13487.22,13487.22,13160.26,13323.74,17570],["2017-10-10",13487.22,13487.22,12874.17,13242.0,22580],["2017-10-11",13364.61,13364.61,12220.24,12669.81,146793],["2017-10-12",12669.81,12669.81,12220.24,12261.11,34400],["2017-10-13",12669.81,12669.81,12220.24,12261.11,15420],["2017-10-16",12261.11,12465.46,11852.41,12056.76,24013],["2017-10-17",12261.11,12261.11,11811.54,11852.41,12260],["2017-10-18",11729.79,12179.37,11688.92,12179.37,26510],["2017-10-19",13078.52,13078.52,12015.89,12097.63,8000],["2017-10-20",12261.11,12342.85,12138.5,12261.11,20000],["2017-10-23",13078.52,13078.52,11934.15,12261.11,11990],["2017-10-24",12261.11,12261.11,11852.41,12179.37,18400],["2017-10-25",11934.15,12261.11,11852.41,12261.11,4957],["2017-10-26",12015.89,12138.5,11893.28,12015.89,64900],["2017-10-27",12220.24,12220.24,11852.41,11975.02,12163],["2017-10-30",11934.15,12056.76,11852.41,11852.41,16943],["2017-10-31",11852.41,11893.28,11852.41,11852.41,11520],["2017-11-01",12015.89,12015.89,11770.67,11852.41,9905],["2017-11-02",11852.41,11852.41,11688.92,11852.41,11103],["2017-11-03",11852.41,11852.41,11484.57,11811.54,18000],["2017-11-06",13528.09,13528.09,11648.05,11770.67,22200],["2017-11-07",12261.11,12261.11,11688.92,11852.41,22800],["2017-11-08",12220.24,12220.24,11975.02,12056.76,8300],["2017-11-09",11770.67,12179.37,11770.67,11852.41,5346],["2017-11-10",11852.41,11852.41,11770.67,11852.41,4000],["2017-11-13",11852.41,11852.41,11443.7,11770.67,3611],["2017-11-14",12261.11,12261.11,11566.31,11648.05,29400],["2017-11-15",11852.41,11852.41,11443.7,11607.18,28600],["2017-11-16",11525.44,11811.54,11525.44,11648.05,53600],["2017-11-17",11893.28,11893.28,11484.57,11770.67,2120],["2017-11-20",11648.05,11648.05,11443.7,11566.31,17900],["2017-11-21",11566.31,11770.67,11443.7,11607.18,84030],["2017-11-22",11852.41,11852.41,11566.31,11852.41,103100],["2017-11-23",11852.41,11934.15,11811.54,11934.15,36706],["2017-11-24",11934.15,12097.63,11852.41,12015.89,50959],["2017-11-27",12220.24,12261.11,12056.76,12179.37,38000],["2017-11-28",12220.24,12383.72,12179.37,12301.98,54160],["2017-11-29",13037.65,13446.35,12383.72,13078.52,62715],["2017-11-30",13242.0,13242.0,12424.59,12669.81,102000],["2017-12-01",12833.29,12874.17,12342.85,12669.81,36100],["2017-12-04",12383.72,12669.81,12383.72,12669.81,78541],["2017-12-05",12669.81,12669.81,12465.46,12506.33,54039],["2017-12-06",12506.33,12669.81,12424.59,12547.2,38918],["2017-12-07",12669.81,12833.29,12547.2,12833.29,52500],["2017-12-08",12669.81,12669.81,12547.2,12628.94,66500],["2017-12-11",12669.81,12669.81,12424.59,12547.2,26300],["2017-12-12",12588.07,13160.26,12588.07,12874.17,97800],["2017-12-13",12751.55,12751.55,12547.2,12628.94,58736],["2017-12-14",12669.81,12669.81,12547.2,12628.94,17983],["2017-12-15",12465.46,12751.55,12465.46,12710.68,21000],["2017-12-18",12874.17,13078.52,12874.17,13078.52,101900],["2017-12-19",13037.65,13119.39,12792.42,12792.42,98359],["2017-12-20",12833.29,12833.29,12301.98,12424.59,43130],["2017-12-21",12342.85,12465.46,12342.85,12424.59,15373],["2017-12-22",12424.59,12710.68,12424.59,12669.81,43059],["2017-12-25",12588.07,13078.52,12547.2,12751.55,45900],["2017-12-26",12751.55,12792.42,12628.94,12710.68,19800],["2017-12-27",12874.17,12874.17,12588.07,12588.07,17500],["2017-12-28",12669.81,12669.81,12383.72,12669.81,22083],["2017-12-29",12669.81,12669.81,12342.85,12669.81,21940],["2018-01-02",12669.81,12669.81,12547.2,12669.81,11160],["2018-01-03",12669.81,12710.68,12465.46,12669.81,43605],["2018-01-04",12547.2,12874.17,12547.2,12874.17,32117],["2018-01-05",12874.17,12874.17,12669.81,12710.68,30730],["2018-01-08",12874.17,13282.87,12751.55,13201.13,40730],["2018-01-09",13201.13,13323.74,13119.39,13201.13,43716],["2018-01-10",13078.52,13323.74,13078.52,13119.39,11310],["2018-01-11",13119.39,13119.39,12915.04,13037.65,17000],["2018-01-12",12996.78,12996.78,12792.42,12915.04,31000],["2018-01-15",13160.26,13160.26,12955.91,12955.91,300],["2018-01-16",12874.17,12955.91,12874.17,12874.17,25789],["2018-01-17",12874.17,12915.04,12792.42,12874.17,23400],["2018-01-18",12874.17,12915.04,12710.68,12915.04,9500],["2018-01-19",12915.04,12915.04,12751.55,12874.17,33400],["2018-01-22",12996.78,12996.78,12751.55,12915.04,19671],["2018-01-23",12874.17,12915.04,12833.29,12833.29,34337],["2018-01-24",12915.04,12915.04,12833.29,12833.29,39610],["2018-01-25",12996.78,12996.78,12833.29,12874.17,13650],["2018-01-26",13037.65,13037.65,12915.04,12955.91,5300],["2018-01-29",13078.52,13078.52,12915.04,13078.52,31290],["2018-01-30",13119.39,13487.22,13078.52,13078.52,4700],["2018-01-31",13405.48,13528.09,13242.0,13487.22,59468],["2018-02-01",13282.87,13691.57,13037.65,13078.52,132138],["2018-02-02",13568.96,13568.96,13078.52,13364.61,47380],["2018-02-05",13160.26,13405.48,12669.81,12874.17,28020],["2018-02-06",12669.81,12669.81,11484.57,12506.33,28100],["2018-02-07",12506.33,13160.26,12506.33,12710.68,5800],["2018-02-08",13487.22,13487.22,12669.81,12710.68,7130],["2018-02-09",12669.81,12669.81,12261.11,12628.94,28580],["2018-02-12",13078.52,13078.52,12833.29,13078.52,518400],["2018-02-13",13446.35,13446.35,13037.65,13119.39,13470],["2018-02-21",13446.35,13446.35,13119.39,13160.26,7840],["2018-02-22",13078.52,13282.87,13078.52,13160.26,25500],["2018-02-23",13119.39,13242.0,13078.52,13242.0,6906],["2018-02-26",13323.74,13323.74,13078.52,13119.39,16689],["2018-02-27",13282.87,13364.61,13160.26,13282.87,20400],["2018-02-28",13364.61,13364.61,13160.26,13282.87,15740],["2018-03-01",13282.87,13323.74,13242.0,13282.87,15300],["2018-03-02",13282.87,13282.87,13160.26,13282.87,3180],["2018-03-05",13487.22,13650.7,13323.74,13528.09,66830],["2018-03-06",13487.22,13691.57,13487.22,13691.57,34800],["2018-03-07",13691.57,13691.57,13487.22,13487.22,6600],["2018-03-08",13487.22,13609.83,13487.22,13609.83,5550],["2018-03-09",13487.22,13487.22,13364.61,13405.48,7900],["2018-03-12",13487.22,13487.22,13282.87,13405.48,18093],["2018-03-13",13282.87,13405.48,13078.52,13364.61,12820],["2018-03-14",13884.81,13884.81,13156.29,13456.27,26692],["2018-03-15",13113.44,13284.85,13070.58,13070.58,6122],["2018-03-16",13284.85,13284.85,12427.77,13027.73,15196],["2018-03-19",13713.4,13713.4,12984.87,13456.27,28000],["2018-03-20",13370.56,13499.12,13370.56,13456.27,2800],["2018-03-21",13413.42,13456.27,13370.56,13456.27,2200],["2018-03-22",13413.42,13456.27,13284.85,13284.85,6350],["2018-03-23",13413.42,13413.42,13070.58,13284.85,12138],["2018-03-26",13284.85,13284.85,13156.29,13156.29,600],["2018-03-27",13284.85,13499.12,13284.85,13499.12,86460],["2018-03-28",13499.12,13499.12,13284.85,13499.12,440],["2018-03-29",13499.12,13499.12,13156.29,13456.27,1656],["2018-03-30",13499.12,13499.12,13199.14,13456.27,3300],["2018-04-02",13499.12,13499.12,13284.85,13499.12,700],["2018-04-03",13499.12,13499.12,13070.58,13370.56,8600],["2018-04-04",13499.12,13499.12,13242.0,13284.85,5000],["2018-04-05",13156.29,13499.12,13070.58,13499.12,83241],["2018-04-06",13499.12,13584.83,13499.12,13584.83,41100],["2018-04-09",13499.12,13499.12,13284.85,13499.12,17700],["2018-04-10",13713.4,13713.4,13413.42,13499.12,59200],["2018-04-11",13284.85,13499.12,13284.85,13499.12,103300],["2018-04-12",13327.71,13499.12,13284.85,13456.27,36200],["2018-04-13",13456.27,13499.12,13284.85,13499.12,3700],["2018-04-16",13327.71,13499.12,12856.31,13456.27,22500],["2018-04-17",13456.27,13456.27,13284.85,13284.85,3000],["2018-04-18",13499.12,13499.12,13370.56,13370.56,400],["2018-04-19",13456.27,13456.27,13070.58,13284.85,16500],["2018-04-20",13156.29,13284.85,13156.29,13284.85,1400],["2018-04-23",13499.12,13499.12,13113.44,13113.44,7800],["2018-04-24",13499.12,13499.12,13199.14,13284.85,23921],["2018-04-26",13499.12,13499.12,13070.58,13284.85,65500],["2018-04-27",13456.27,13499.12,13070.58,13456.27,1500],["2018-05-02",14999.03,14999.03,14141.94,14141.94,200],["2018-05-03",13113.44,13584.83,13113.44,13584.83,800],["2018-05-04",13713.4,13713.4,13499.12,13499.12,200],["2018-05-07",13841.96,13841.96,13456.27,13456.27,301200],["2018-05-08",13284.85,13499.12,13284.85,13499.12,1200],["2018-05-09",13199.14,13284.85,13070.58,13284.85,41800],["2018-05-10",13113.44,13284.85,13113.44,13284.85,1400],["2018-05-11",13284.85,13284.85,13284.85,13284.85,1000],["2018-05-14",13284.85,13284.85,13284.85,13284.85,100],["2018-05-15",13284.85,13284.85,13284.85,13284.85,0],["2018-05-16",13070.58,13284.85,13070.58,13284.85,44400],["2018-05-17",13284.85,13456.27,13242.0,13284.85,50600],["2018-05-18",12856.31,13499.12,12856.31,13499.12,200],["2018-05-21",13499.12,13499.12,13284.85,13284.85,5100],["2018-05-22",12856.31,13284.85,12856.31,13199.14,31700],["2018-05-23",13499.12,13499.12,13199.14,13199.14,200],["2018-05-24",13070.58,13113.44,13070.58,13113.44,2200],["2018-05-25",13242.0,13242.0,13242.0,13242.0,200],["2018-05-28",12856.31,13242.0,12856.31,13242.0,600],["2018-05-29",13242.0,13242.0,13242.0,13242.0,60200],["2018-05-30",12856.31,13242.0,12856.31,12856.31,2900],["2018-05-31",13284.85,13284.85,13070.58,13199.14,9800],["2018-06-01",13156.29,13199.14,12984.87,13156.29,13600],["2018-06-04",13284.85,13284.85,13027.73,13070.58,9100],["2018-06-05",13113.44,13113.44,12899.16,13070.58,16900],["2018-06-06",13070.58,13284.85,13070.58,13284.85,12500],["2018-06-07",13284.85,13284.85,13284.85,13284.85,500],["2018-06-08",13284.85,13284.85,13284.85,13284.85,1500],["2018-06-11",13284.85,13284.85,13284.85,13284.85,3400],["2018-06-12",12899.16,13713.4,12899.16,13713.4,300],["2018-06-13",12942.02,13499.12,12942.02,13499.12,400],["2018-06-14",13499.12,13499.12,13284.85,13284.85,3300],["2018-06-15",13284.85,13284.85,13284.85,13284.85,2600],["2018-06-18",13284.85,13284.85,13156.29,13156.29,3700],["2018-06-19",13070.58,13070.58,12942.02,12942.02,16100],["2018-06-20",12899.16,13284.85,12899.16,13284.85,200],["2018-06-21",13284.85,13284.85,13284.85,13284.85,268040],["2018-06-22",13284.85,13284.85,13284.85,13284.85,18100],["2018-06-25",13284.85,13284.85,13284.85,13284.85,0],["2018-06-26",13284.85,13370.56,13284.85,13370.56,5800],["2018-06-27",13070.58,13070.58,13070.58,13070.58,500],["2018-06-28",13113.44,13199.14,13113.44,13156.29,13500],["2018-06-29",13242.0,14999.03,13242.0,14999.03,44400],["2018-07-02",14141.94,14570.48,13670.54,13799.11,15100],["2018-07-03",13713.4,13713.4,13284.85,13713.4,13000],["2018-07-04",13713.4,13713.4,13713.4,13713.4,8100],["2018-07-05",13713.4,13713.4,13327.71,13713.4,8500],["2018-07-06",13456.27,13456.27,13456.27,13456.27,4900],["2018-07-09",13456.27,13456.27,13456.27,13456.27,0],["2018-07-10",13927.67,13927.67,13541.98,13713.4,8700],["2018-07-11",13713.4,13713.4,13499.12,13499.12,300],["2018-07-12",13499.12,13670.54,13456.27,13670.54,5200],["2018-07-13",13713.4,13713.4,13541.98,13584.83,6500],["2018-08-03",14999.03,15041.88,13970.52,14056.23,33790],["2018-08-06",14570.48,14570.48,14099.09,14570.48,37720],["2018-08-07",14570.48,14741.9,14527.63,14570.48,28590],["2018-08-08",14570.48,14999.03,14527.63,14741.9,21240],["2018-08-09",14741.9,14741.9,14570.48,14570.48,20270],["2018-08-10",14794.64,14794.64,14435.99,14570.48,10680],["2018-08-13",14570.48,14615.32,14570.48,14615.32,9960],["2018-08-14",14615.32,14615.32,14435.99,14570.48,7070],["2018-08-15",14660.15,14660.15,14435.99,14525.65,25300],["2018-08-16",14570.48,14570.48,14346.32,14525.65,14090],["2018-08-17",14525.65,14704.98,14525.65,14570.48,2360],["2018-08-20",14615.32,14615.32,14346.32,14435.99,17720],["2018-08-21",14435.99,14615.32,14435.99,14615.32,19980],["2018-08-22",14615.32,14637.73,14525.65,14637.73,9550],["2018-08-23",14794.64,14794.64,14615.32,14660.15,10620],["2018-08-24",14794.64,15018.81,14794.64,14929.14,21670],["2018-08-27",14929.14,15018.81,13898.0,14929.14,16430],["2018-08-28",15018.81,15198.14,14884.31,15018.81,23310],["2018-08-29",15018.81,15018.81,14794.64,15018.81,8910],["2018-08-30",15018.81,15018.81,14839.48,15018.81,6430],["2018-08-31",15018.81,15018.81,14794.64,14839.48,9060],["2018-09-04",14839.48,14996.39,14839.48,14839.48,2330],["2018-09-05",14973.97,14973.97,14794.64,14794.64,20280],["2018-09-06",14884.31,14884.31,14704.98,14839.48,6650],["2018-09-07",14794.64,14884.31,14660.15,14749.81,4750],["2018-09-10",14570.48,14951.56,14570.48,14794.64,12970],["2018-09-11",14794.64,14794.64,14794.64,14794.64,26700],["2018-09-12",14929.14,14929.14,14794.64,14794.64,190],["2018-09-13",14929.14,14929.14,14794.64,14794.64,12240],["2018-09-14",14794.64,15063.64,14749.81,14749.81,20220],["2018-09-17",14794.64,14794.64,14704.98,14794.64,1860],["2018-09-18",14884.31,14884.31,14749.81,14794.64,10670],["2018-09-19",14794.64,14794.64,14749.81,14794.64,21940],["2018-09-20",14794.64,14794.64,14794.64,14794.64,4080],["2018-09-21",14794.64,14884.31,14794.64,14794.64,14840],["2018-09-24",14794.64,14794.64,14704.98,14704.98,23990],["2018-09-25",14794.64,14794.64,14704.98,14794.64,18550],["2018-09-26",14772.23,14794.64,14749.81,14794.64,22330],["2018-09-27",14794.64,14794.64,14749.81,14794.64,5200],["2018-09-28",14794.64,15601.63,14749.81,15601.63,27610],["2018-10-01",15601.63,15601.63,14794.64,14884.31,11720],["2018-10-02",14884.31,14884.31,14749.81,14749.81,6790],["2018-10-03",14704.98,15018.81,14660.15,14794.64,32660],["2018-10-04",14794.64,14794.64,14749.81,14794.64,11700],["2018-10-05",14794.64,14794.64,14615.32,14794.64,17880],["2018-10-08",14704.98,14704.98,14615.32,14704.98,3930],["2018-10-09",14794.64,14794.64,14794.64,14794.64,3100],["2018-10-10",14749.81,14749.81,14749.81,14749.81,13520],["2018-10-11",14749.81,14749.81,14615.32,14660.15,57280],["2018-10-12",14615.32,14794.64,14615.32,14794.64,8970],["2018-10-15",14839.48,14884.31,14704.98,14704.98,10550],["2018-10-16",15018.81,15018.81,14704.98,14704.98,7310],["2018-10-17",14704.98,14884.31,14704.98,14704.98,5100],["2018-10-18",14794.64,14794.64,14704.98,14704.98,3600],["2018-10-19",14704.98,14704.98,14570.48,14704.98,12880],["2018-10-22",14794.64,14794.64,14660.15,14704.98,13090],["2018-10-23",14704.98,14794.64,14615.32,14660.15,9780],["2018-10-24",14794.64,14794.64,14570.48,14660.15,3890],["2018-10-25",14794.64,14794.64,14615.32,14615.32,11640],["2018-10-26",14615.32,14615.32,14166.99,14346.32,9480],["2018-10-29",14346.32,14346.32,13898.0,14346.32,11900],["2018-10-30",14660.15,14660.15,14346.32,14346.32,1980],["2018-10-31",14346.32,14615.32,14346.32,14615.32,9390],["2018-11-01",14570.48,14660.15,14480.82,14570.48,17990],["2018-11-02",14794.64,15198.14,14525.65,15198.14,19080],["2018-11-05",15198.14,15198.14,14929.14,14929.14,1220],["2018-11-06",14839.48,14929.14,14839.48,14929.14,760],["2018-11-07",14704.98,14704.98,14704.98,14704.98,2460],["2018-11-08",14570.48,14794.64,14570.48,14704.98,2130],["2018-11-09",14794.64,14794.64,14660.15,14660.15,33170],["2018-11-12",14704.98,14704.98,14704.98,14704.98,1800],["2018-11-13",14570.48,14772.23,14525.65,14570.48,3850],["2018-11-14",14749.81,14749.81,14570.48,14570.48,9060],["2018-11-15",14704.98,14704.98,14704.98,14704.98,60],["2018-11-16",14704.98,14749.81,14435.99,14570.48,4020],["2018-11-19",14660.15,14794.64,14570.48,14615.32,14350],["2018-11-20",14480.82,14794.64,14480.82,14749.81,4560],["2018-11-21",14749.81,14749.81,14660.15,14660.15,4750],["2018-11-22",14749.81,14749.81,14660.15,14704.98,10240],["2018-11-23",14794.64,15713.71,14794.64,15691.29,260190],["2018-11-26",15691.29,16139.61,15691.29,15691.29,9750],["2018-11-27",14704.98,15915.45,14704.98,15646.46,12280],["2018-11-28",15646.46,15646.46,15242.97,15511.96,15140],["2018-11-29",15511.96,15870.62,15332.63,15332.63,7830],["2018-11-30",15377.46,15870.62,15377.46,15646.46,82450],["2018-12-03",15646.46,15780.95,15646.46,15713.71,54060],["2018-12-04",15758.54,15780.95,15691.29,15713.71,32440],["2018-12-05",15713.71,15713.71,15601.63,15691.29,20470],["2018-12-06",15736.12,15736.12,15646.46,15691.29,7810],["2018-12-07",15738.84,16356.98,15453.54,15691.29,16540],["2018-12-10",15596.19,16166.78,15596.19,15929.04,14330],["2018-12-11",15929.04,15976.59,15691.29,15691.29,35560],["2018-12-12",15691.29,15738.84,15548.64,15691.29,23050],["2018-12-13",15691.29,16071.69,15453.54,15691.29,4700],["2018-12-14",15929.04,15929.04,15691.29,15929.04,28010],["2018-12-17",15691.29,15691.29,15643.74,15643.74,37380],["2018-12-18",15596.19,15691.29,15548.64,15691.29,15410],["2018-12-19",15691.29,15691.29,15596.19,15691.29,12240],["2018-12-20",15691.29,15691.29,15596.19,15691.29,1900],["2018-12-21",15691.29,15929.04,15596.19,15929.04,3960],["2018-12-24",15691.29,15691.29,15358.44,15453.54,22810],["2018-12-25",15548.64,15548.64,15215.8,15453.54,19050],["2018-12-26",15453.54,15453.54,15310.9,15453.54,1790],["2018-12-27",15453.54,15453.54,15310.9,15453.54,3410],["2018-12-28",15691.29,15691.29,15310.9,15405.99,490],["2019-01-02",15453.54,15453.54,15405.99,15405.99,3440],["2019-01-03",15691.29,15691.29,15310.9,15310.9,4380],["2019-01-04",15310.9,15643.74,15215.8,15643.74,3990],["2019-01-07",15453.54,15453.54,15263.35,15453.54,3340],["2019-01-08",15643.74,15643.74,15215.8,15453.54,2230],["2019-01-09",15215.8,15643.74,14978.05,15310.9,2210],["2019-01-10",15786.39,15786.39,15358.44,15358.44,30760],["2019-01-11",15691.29,15691.29,15215.8,15215.8,690],["2019-01-14",15215.8,15501.09,15215.8,15215.8,16090],["2019-01-15",15453.54,15453.54,15215.8,15215.8,6050],["2019-01-16",15215.8,15501.09,15215.8,15215.8,50800],["2019-01-17",15215.8,15215.8,15215.8,15215.8,16270],["2019-01-18",15073.15,15215.8,15073.15,15215.8,15800],["2019-01-21",15215.8,15453.54,15168.25,15215.8,19460],["2019-01-22",15453.54,15596.19,15215.8,15405.99,31180],["2019-01-23",14978.05,15405.99,14978.05,15405.99,1700],["2019-01-24",15691.29,15691.29,15120.7,15120.7,3130],["2019-01-25",15453.54,15453.54,15215.8,15215.8,58100],["2019-01-28",15215.8,15405.99,15215.8,15215.8,11310],["2019-01-29",15215.8,15453.54,15215.8,15453.54,45010],["2019-01-30",15215.8,15263.35,15073.15,15073.15,8810],["2019-01-31",15453.54,15453.54,15120.7,15120.7,7850],["2019-02-01",15120.7,15263.35,15120.7,15215.8,2420],["2019-02-11",15215.8,15453.54,15215.8,15453.54,300],["2019-02-12",15501.09,15501.09,15358.44,15358.44,1330],["2019-02-13",15691.29,15691.29,15405.99,15405.99,840],["2019-02-14",15453.54,15596.19,15405.99,15596.19,5720],["2019-02-15",15643.74,15786.39,15643.74,15691.29,17480],["2019-02-18",15691.29,15738.84,15596.19,15596.19,8130],["2019-02-19",15643.74,15643.74,15596.19,15643.74,12580],["2019-02-20",15691.29,15691.29,15596.19,15596.19,8160],["2019-02-21",15643.74,15691.29,15548.64,15596.19,24230],["2019-02-22",15596.19,15596.19,15501.09,15596.19,9520],["2019-02-25",15691.29,15691.29,15501.09,15643.74,6710],["2019-02-26",15643.74,15643.74,15501.09,15548.64,5190],["2019-02-27",15691.29,15691.29,15501.09,15548.64,1530],["2019-02-28",15596.19,15691.29,15548.64,15548.64,3390],["2019-03-01",15691.29,15691.29,15643.74,15691.29,4870],["2019-03-04",15691.29,15929.04,15596.19,15929.04,10180],["2019-03-05",15691.29,15833.94,15691.29,15833.94,4330],["2019-03-06",15691.29,15929.04,15691.29,15691.29,4020],["2019-03-07",15643.74,15643.74,15548.64,15548.64,22400],["2019-03-08",15548.64,15691.29,15501.09,15691.29,4130],["2019-03-11",15691.29,15881.49,15596.19,15691.29,117380],["2019-03-12",15833.94,15833.94,15619.97,15619.97,3280],["2019-03-13",15691.29,15691.29,15667.52,15691.29,2170],["2019-03-14",15691.29,15691.29,15691.29,15691.29,8760],["2019-03-15",15691.29,15691.29,15691.29,15691.29,16810],["2019-03-18",15691.29,15691.29,15691.29,15691.29,31750],["2019-03-19",15738.84,16166.78,15738.84,16166.78,28520],["2019-03-20",16309.43,16404.53,15929.04,15929.04,11980],["2019-03-21",15929.04,16024.14,15929.04,16024.14,260],["2019-03-22",15929.04,16024.14,15929.04,16024.14,10300],["2019-03-25",15691.29,16404.53,15691.29,15929.04,6070],["2019-03-26",15929.04,15929.04,15881.49,15929.04,750],["2019-03-27",16166.78,16166.78,15929.04,15929.04,550],["2019-03-28",16880.02,16880.02,16642.28,16642.28,8350],["2019-03-29",16642.28,16642.28,16166.78,16166.78,4250],["2019-04-01",16166.78,16832.47,15976.59,16832.47,28340],["2019-04-02",16642.28,16737.38,16594.73,16642.28,61480],["2019-04-03",16642.28,16737.38,16642.28,16737.38,16220],["2019-04-04",16880.02,16880.02,16642.28,16784.93,6300],["2019-04-05",16784.93,16832.47,16784.93,16832.47,6720],["2019-04-08",16832.47,16832.47,16642.28,16642.28,2020],["2019-04-09",16689.83,16784.93,16689.83,16784.93,5640],["2019-04-10",16642.28,16832.47,16642.28,16832.47,12360],["2019-04-11",16832.47,16832.47,16784.93,16784.93,3110],["2019-04-12",16880.02,16880.02,16737.38,16832.47,2530],["2019-04-16",16642.28,16880.02,16404.53,16832.47,8430],["2019-04-17",16832.47,16832.47,16808.7,16832.47,6820],["2019-04-18",16856.25,16856.25,16784.93,16832.47,4990],["2019-04-19",17638.82,17638.82,16681.28,16882.87,7460],["2019-04-22",16882.87,17134.85,16731.68,16731.68,8410],["2019-04-23",16731.68,16782.08,16378.91,16378.91,9230],["2019-04-24",16832.47,16832.47,16630.89,16731.68,6200],["2019-04-25",16731.68,16731.68,16731.68,16731.68,38510],["2019-04-26",16832.47,16832.47,16681.28,16756.88,4320],["2019-05-02",16756.88,16807.28,16630.89,16756.88,19220],["2019-05-03",16731.68,16782.08,16630.89,16630.89,5730],["2019-05-06",16630.89,16630.89,16630.89,16630.89,220],["2019-05-07",16580.49,16630.89,16580.49,16630.89,3060],["2019-05-08",16630.89,16630.89,16504.9,16630.89,110],["2019-05-09",16580.49,16630.89,16504.9,16630.89,3880],["2019-05-10",16630.89,16681.28,16630.89,16630.89,7490],["2019-05-13",16630.89,16630.89,16530.1,16630.89,9350],["2019-05-14",16530.1,16630.89,16429.3,16630.89,6910],["2019-05-15",16630.89,16630.89,16630.89,16630.89,4510],["2019-05-16",16479.7,16630.89,16177.32,16630.89,12730],["2019-05-17",16681.28,16681.28,16378.91,16630.89,5170],["2019-05-20",16429.3,16580.49,16378.91,16580.49,3080],["2019-05-21",16630.89,16630.89,16479.7,16530.1,3510],["2019-05-22",16530.1,16580.49,16378.91,16580.49,4140],["2019-05-23",16580.49,16605.69,16580.49,16580.49,21410],["2019-05-24",16580.49,16580.49,16530.1,16530.1,180],["2019-05-27",16530.1,16580.49,16227.72,16530.1,5400],["2019-05-28",16530.1,16580.49,16479.7,16530.1,16980],["2019-05-29",16530.1,16530.1,16429.3,16530.1,4290],["2019-05-30",16479.7,16479.7,16378.91,16479.7,9520],["2019-05-31",16479.7,16530.1,16479.7,16479.7,13580],["2019-06-03",16479.7,16479.7,16404.1,16479.7,5330],["2019-06-04",16479.7,16580.49,16404.1,16429.3,11260],["2019-06-05",16429.3,16429.3,16353.71,16378.91,3660],["2019-06-06",16378.91,16429.3,16328.51,16378.91,8980],["2019-06-07",16378.91,16378.91,16378.91,16378.91,320],["2019-06-10",16378.91,16429.3,16353.71,16429.3,5020],["2019-06-11",16429.3,16429.3,16429.3,16429.3,3820],["2019-06-12",16404.1,16555.29,16404.1,16555.29,450],["2019-06-13",16479.7,16555.29,16479.7,16479.7,3790],["2019-06-14",16555.29,16555.29,16479.7,16479.7,11410],["2019-06-17",16479.7,16580.49,16479.7,16580.49,230],["2019-06-18",16429.3,16530.1,16378.91,16429.3,9480],["2019-06-19",16429.3,16429.3,16429.3,16429.3,0],["2019-06-20",16630.89,16630.89,16429.3,16555.29,710],["2019-06-21",16555.29,16630.89,16555.29,16630.89,8760],["2019-06-24",16630.89,16681.28,16605.69,16681.28,10960],["2019-06-25",16832.47,16832.47,16630.89,16630.89,16730],["2019-06-26",17134.85,17134.85,16731.68,17084.46,6660],["2019-06-27",17084.46,17134.85,17084.46,17084.46,14050],["2019-06-28",17084.46,17084.46,16782.08,16882.87,6040],["2019-07-01",17386.84,17386.84,16882.87,16882.87,2160],["2019-07-02",17134.85,17134.85,16933.27,16933.27,5880],["2019-07-03",17084.46,17134.85,17084.46,17134.85,4000],["2019-07-04",17034.06,17134.85,17034.06,17134.85,34560],["2019-07-05",17134.85,17134.85,16983.66,17134.85,13350],["2019-07-08",17134.85,17134.85,17084.46,17084.46,6000],["2019-07-09",17034.06,17286.04,17034.06,17235.65,26820],["2019-07-10",17034.06,17386.84,17034.06,17235.65,10250],["2019-07-11",17386.84,18041.99,17386.84,18041.99,39870],["2019-07-12",18394.77,18898.74,18394.77,18545.96,110840],["2019-07-15",18747.55,18949.13,18747.55,18898.74,92570],["2019-07-16",18949.13,20057.86,18949.13,19453.1,144290],["2019-07-17",19906.67,19906.67,19352.31,19352.31,68310],["2019-07-18",19604.29,19755.48,19201.12,19705.08,109260],["2019-07-19",19906.67,19957.07,19654.69,19705.08,82500],["2019-07-22",19856.27,20360.24,19856.27,20158.65,82060],["2019-07-23",20158.65,20662.62,19705.08,20461.03,87810],["2019-07-24",20612.22,20914.6,20309.84,20662.62,48800],["2019-07-25",20561.83,20864.21,20410.64,20561.83,37590],["2019-07-26",20410.64,20410.64,20007.46,20057.86,37050],["2019-07-29",20057.86,20057.86,19503.5,20057.86,33690],["2019-07-30",20057.86,20057.86,19301.91,19301.91,47480],["2019-07-31",19301.91,20410.64,19301.91,20259.45,50010],["2019-08-01",19957.07,20561.83,19957.07,20561.83,29440],["2019-08-02",20561.83,20561.83,20007.46,20360.24,45080],["2019-08-05",20158.65,21620.15,20158.65,21317.78,168980],["2019-08-06",21418.57,21670.55,20914.6,21065.79,122340],["2019-08-07",21065.79,21166.59,20662.62,21141.39,51970],["2019-08-08",21166.59,21166.59,20763.41,21015.4,46520],["2019-08-09",21166.59,21166.59,20662.62,20662.62,52990],["2019-08-12",20662.62,20662.62,19856.27,20158.65,71040],["2019-08-13",20158.65,20687.82,19906.67,20410.64,88970],["2019-08-14",20410.64,20662.62,19982.26,20108.26,39790],["2019-08-15",20108.26,20108.26,19453.1,20057.86,21110],["2019-08-16",20259.45,20309.84,19679.88,19906.67,53020],["2019-08-19",19705.08,20158.65,19654.69,19906.67,24150],["2019-08-20",19906.67,20662.62,19906.67,20561.83,104840],["2019-08-21",20158.65,20662.62,20158.65,20410.64,46700],["2019-08-22",20662.62,20864.21,20309.84,20763.41,55700],["2019-08-23",20763.41,20763.41,20360.24,20410.64,11610],["2019-08-26",20158.65,20587.02,19856.27,20158.65,26210],["2019-08-27",20410.64,20410.64,19906.67,20158.65,26300],["2019-08-28",20158.65,20209.05,19906.67,19906.67,13570],["2019-08-29",19906.67,19906.67,19402.7,19604.29,44380],["2019-08-30",19604.29,19654.69,19150.72,19654.69,38290],["2019-09-03",19755.48,19906.67,19478.3,19654.69,17930],["2019-09-04",19654.69,19654.69,18293.98,18848.34,77520],["2019-09-05",18999.53,19049.93,18596.36,18596.36,36430],["2019-09-06",18747.55,18898.74,18445.17,18898.74,20760],["2019-09-09",18646.75,18898.74,18445.17,18797.94,37560],["2019-09-10",18797.94,19100.32,18293.98,18293.98,67140],["2019-09-11",18243.58,18898.74,18142.79,18848.34,70050],["2019-09-12",18848.34,18848.34,18646.75,18848.34,8880],["2019-09-13",19100.32,19553.89,19100.32,19100.32,29300],["2019-09-16",19100.32,19654.69,18949.13,19100.32,11500],["2019-09-17",19100.32,19100.32,18747.55,18949.13,25900],["2019-09-18",18949.13,19049.93,18671.95,18697.15,39070],["2019-09-19",18646.75,18898.74,18571.16,18697.15,21810],["2019-09-20",18697.15,18898.74,18697.15,18747.55,29890],["2019-09-23",18747.55,18797.94,18545.96,18797.94,34110],["2019-09-24",18797.94,19402.7,18747.55,19402.7,50510],["2019-09-25",19906.67,19906.67,19201.12,19654.69,37830],["2019-09-26",19553.89,19553.89,19251.51,19251.51,26260],["2019-09-27",19251.51,19528.69,19251.51,19503.5,10670],["2019-09-30",19503.5,19654.69,19352.31,19503.5,12060],["2019-10-01",19503.5,19604.29,19453.1,19528.69,43530],["2019-10-02",19528.69,19604.29,19453.1,19604.29,23560],["2019-10-03",19604.29,19654.69,19352.31,19654.69,23820],["2019-10-04",19654.69,20108.26,19553.89,20057.86,113510],["2019-10-07",20057.86,20360.24,19957.07,20057.86,26130],["2019-10-08",20083.06,20511.43,20083.06,20435.83,87130],["2019-10-09",20511.43,20511.43,19150.72,19301.91,278220],["2019-10-10",19503.5,19654.69,18747.55,19654.69,146880],["2019-10-11",19654.69,19755.48,19301.91,19755.48,17930],["2019-10-14",19755.48,19755.48,19402.7,19453.1,33250],["2019-10-15",19453.1,19654.69,19402.7,19654.69,12450],["2019-10-16",20133.45,20133.45,19503.5,19705.08,9240],["2019-10-17",20133.45,20133.45,19377.5,19654.69,33460],["2019-10-18",20032.66,20360.24,19856.27,20057.86,125110],["2019-10-21",19906.67,20385.44,19654.69,19906.67,23160],["2019-10-22",19906.67,20108.26,19705.08,20083.06,101690],["2019-10-23",20083.06,20133.45,19957.07,20083.06,31010],["2019-10-24",19957.07,20057.86,19654.69,19856.27,50780],["2019-10-25",19906.67,20259.45,18646.75,19654.69,162410],["2019-10-28",19755.48,19755.48,18646.75,19453.1,140130],["2019-10-29",19453.1,19503.5,19301.91,19301.91,33640],["2019-10-30",19402.7,19402.7,19150.72,19327.11,43870],["2019-10-31",19352.31,19629.49,18999.53,19150.72,134970],["2019-11-01",19201.12,19352.31,19150.72,19301.91,18140],["2019-11-04",19201.12,19604.29,19049.93,19301.91,107020],["2019-11-05",19301.91,19705.08,19301.91,19654.69,46610],["2019-11-06",19856.27,20990.2,19856.27,20763.41,270730],["2019-11-07",21141.39,21267.38,20763.41,20914.6,84300],["2019-11-08",20965.0,20965.0,20662.62,20763.41,74460],["2019-11-11",20662.62,21015.4,20662.62,21015.4,54410],["2019-11-12",21015.4,21065.79,20763.41,21015.4,136440],["2019-11-13",20738.21,21090.99,20738.21,20965.0,55060],["2019-11-14",21015.4,21090.99,20914.6,20914.6,55860],["2019-11-15",20965.0,21015.4,20914.6,20914.6,23370],["2019-11-18",21065.79,21720.95,20965.0,21620.15,184750],["2019-11-19",21670.55,21670.55,21267.38,21267.38,92740],["2019-11-20",21418.57,21418.57,21166.59,21267.38,53290],["2019-11-21",21216.98,21519.36,21216.98,21418.57,237700],["2019-11-22",21583.33,21967.76,20594.78,20814.45,135770],["2019-11-25",20814.45,21693.17,20649.7,21693.17,24030],["2019-11-26",21693.17,21693.17,21171.43,21638.25,19750],["2019-11-27",21638.25,21665.71,21198.89,21473.49,24340],["2019-11-28",21473.49,21555.87,21006.67,21418.57,24530],["2019-11-29",21418.57,21418.57,21143.97,21418.57,16270],["2019-12-02",20979.21,21363.65,20979.21,21363.65,22970],["2019-12-03",21034.13,21363.65,21034.13,21308.73,20470],["2019-12-04",21308.73,21418.57,21253.81,21363.65,41090],["2019-12-05",21363.65,22462.04,21363.65,21967.76,186250],["2019-12-06",21967.76,22187.44,21748.08,21803.0,31700],["2019-12-09",21857.92,21967.76,21583.33,21857.92,16490],["2019-12-10",21857.92,21857.92,20924.29,21418.57,82800],["2019-12-11",21363.65,21473.49,21143.97,21473.49,17070],["2019-12-12",21418.57,21638.25,21253.81,21638.25,22780],["2019-12-13",21528.41,21638.25,21418.57,21638.25,13560],["2019-12-16",21638.25,21638.25,21363.65,21500.95,23810],["2019-12-17",21473.49,21473.49,21143.97,21143.97,33820],["2019-12-18",21143.97,21253.81,20979.21,21143.97,24080],["2019-12-19",21143.97,21693.17,21143.97,21638.25,91190],["2019-12-20",21967.76,21967.76,21583.33,21693.17,5440],["2019-12-23",21693.17,21693.17,21446.03,21693.17,10040],["2019-12-24",21418.57,21693.17,21281.27,21693.17,16610],["2019-12-25",21693.17,21693.17,21418.57,21418.57,14220],["2019-12-26",21418.57,21418.57,21253.81,21253.81,10570],["2019-12-27",21418.57,21418.57,21226.35,21281.27,12160],["2019-12-30",21281.27,22242.36,21281.27,21857.92,64160],["2019-12-31",21857.92,21912.84,21583.33,21638.25,6220],["2020-01-02",21693.17,21693.17,21308.73,21363.65,29490],["2020-01-03",21363.65,21418.57,21281.27,21308.73,25350],["2020-01-06",20869.37,21253.81,20759.54,20814.45,70630],["2020-01-07",20869.37,20924.29,20594.78,20704.62,48430],["2020-01-08",20594.78,20594.78,19770.99,20155.42,78120],["2020-01-09",20155.42,20430.02,20100.5,20320.18,63700],["2020-01-10",19825.91,20045.58,19496.39,19661.15,45210],["2020-01-13",19661.15,19661.15,18288.16,18288.16,184280],["2020-01-14",18123.4,18178.32,17354.53,18013.57,37070],["2020-01-15",17848.81,18013.57,16805.34,16860.26,74730],["2020-01-16",16860.26,18013.57,16860.26,18013.57,48960],["2020-01-17",18562.76,19249.25,18288.16,19221.79,153570],["2020-01-20",19468.93,19468.93,18672.6,18947.2,25790],["2020-01-21",18672.6,18782.44,18672.6,18672.6,14380],["2020-01-22",18782.44,19111.95,18562.76,18590.22,41730],["2020-01-30",18398.0,18398.0,17299.61,17299.61,47400],["2020-01-31",17299.61,17574.21,17299.61,17299.61,30030],["2020-02-03",17299.61,17299.61,16091.39,16997.56,49630],["2020-02-04",17025.02,17025.02,16201.22,16475.82,13560],["2020-02-05",16420.9,16750.42,16201.22,16201.22,6420],["2020-02-06",16475.82,17327.07,16475.82,17327.07,55890],["2020-02-07",17299.61,17684.05,17299.61,17684.05,47430],["2020-02-10",17025.02,17519.29,17025.02,17519.29,35040],["2020-02-11",17519.29,17848.81,17299.61,17684.05,91720],["2020-02-12",17684.05,17684.05,17574.21,17574.21,83810],["2020-02-13",17574.21,17574.21,17519.29,17546.75,5470],["2020-02-14",17546.75,17546.75,16585.66,17025.02,6670],["2020-02-17",17025.02,17134.85,16915.18,17134.85,23700],["2020-02-18",17134.85,17574.21,17025.02,17574.21,32870],["2020-02-19",17574.21,17848.81,17244.69,17574.21,21120],["2020-02-20",17574.21,17574.21,17464.37,17574.21,7510],["2020-02-21",17299.61,17574.21,17299.61,17409.45,7140],["2020-02-24",17134.85,17134.85,16777.88,17052.48,41980],["2020-02-25",17025.02,17244.69,17025.02,17244.69,18310],["2020-02-26",17025.02,17244.69,16750.42,16997.56,20690],["2020-02-27",17244.69,17244.69,16530.74,17025.02,3820],["2020-02-28",16970.1,17025.02,16585.66,16915.18,10990],["2020-03-02",16475.82,16915.18,16475.82,16475.82,30700],["2020-03-03",17546.75,17546.75,16475.82,16695.5,23280],["2020-03-04",16695.5,16970.1,16475.82,16970.1,17690],["2020-03-05",16750.42,16750.42,16585.66,16640.58,10220],["2020-03-06",16640.58,16695.5,16640.58,16640.58,8520],["2020-03-09",16585.66,16640.58,16036.47,16420.9,6900],["2020-03-10",16365.98,16475.82,15706.95,16393.44,4510],["2020-03-11",16475.82,16475.82,16091.39,16420.9,5720],["2020-03-12",16420.9,16420.9,15432.35,15871.71,48770],["2020-03-13",14883.16,15926.63,14883.16,15926.63,69410],["2020-03-16",15926.63,15926.63,15377.43,15816.79,21800],["2020-03-17",15816.79,15981.55,15652.03,15981.55,1170],["2020-03-18",16365.98,16365.98,15652.03,15981.55,5770],["2020-03-19",15926.63,15926.63,15487.27,15926.63,1630],["2020-03-20",15761.87,16091.39,15761.87,15899.17,4210],["2020-03-23",15597.11,15899.17,14993.0,15377.43,10100],["2020-03-24",15377.43,15761.87,15377.43,15652.03,5920],["2020-03-25",15926.63,16201.22,15597.11,16201.22,35410],["2020-03-26",16420.9,16420.9,15926.63,15926.63,23480],["2020-03-27",16475.82,16475.82,15926.63,16201.22,30770],["2020-03-30",15926.63,16201.22,15652.03,15926.63,3850],["2020-03-31",16201.22,16201.22,15597.11,15652.03,15540],["2020-04-01",15926.63,16201.22,15652.03,15926.63,1800],["2020-04-03",15926.63,16036.47,15761.87,16036.47,14180],["2020-04-06",16201.22,16201.22,15926.63,16036.47,67480],["2020-04-07",16201.22,16201.22,15926.63,16036.47,4150],["2020-04-08",15926.63,16036.47,15871.71,16036.47,15130],["2020-04-09",16036.47,16201.22,16036.47,16036.47,16180],["2020-04-10",16036.47,16118.85,15926.63,16036.47,9230],["2020-04-13",15926.63,16146.31,15926.63,15926.63,11970],["2020-04-14",15926.63,16036.47,15926.63,15926.63,4640],["2020-04-15",16036.47,16832.8,16036.47,16475.82,48800],["2020-04-16",16475.82,16475.82,16201.22,16201.22,3220],["2020-04-17",16475.82,16475.82,16201.22,16420.9,3100],["2020-04-20",16475.82,16475.82,16365.98,16420.9,11940],["2020-04-21",16420.9,16420.9,15926.63,16365.98,5850],["2020-04-22",15652.03,16365.98,15652.03,16201.22,10700],["2020-04-23",16311.06,16311.06,15981.55,16228.68,4080],["2020-04-24",16420.9,16420.9,15926.63,16311.06,2830],["2020-04-27",16311.06,16311.06,15926.63,16283.6,4450],["2020-04-28",16283.6,16283.6,16146.31,16146.31,3730],["2020-04-29",16283.6,16283.6,16256.14,16256.14,840],["2020-05-04",16338.52,16365.98,16256.14,16338.52,6680],["2020-05-05",16283.6,16283.6,16201.22,16201.22,7660],["2020-05-06",16201.22,16475.82,16201.22,16475.82,108500],["2020-05-07",16475.82,16585.66,16475.82,16530.74,73300],["2020-05-08",16750.42,16860.26,16558.2,16750.42,30750],["2020-05-11",16750.42,16750.42,16585.66,16750.42,39540],["2020-05-12",16750.42,16915.18,16695.5,16805.34,52320],["2020-05-13",16887.72,16915.18,16640.58,16915.18,35810],["2020-05-14",16997.56,16997.56,16750.42,16997.56,22760],["2020-05-15",17025.02,17025.02,16750.42,16997.56,36330],["2020-05-18",16997.56,17025.02,16860.26,17025.02,55170],["2020-05-19",17189.77,17299.61,17025.02,17025.02,46690],["2020-05-20",17025.02,17189.77,17025.02,17189.77,4950],["2020-05-21",17299.61,17574.21,17299.61,17464.37,9180],["2020-05-22",17574.21,17574.21,17464.37,17574.21,13280],["2020-05-25",17574.21,17848.81,17409.45,17574.21,7860],["2020-05-26",17464.37,17711.51,17354.53,17354.53,9580],["2020-05-27",17629.13,17629.13,17299.61,17299.61,27180],["2020-05-28",17299.61,17574.21,17134.85,17354.53,58260],["2020-05-29",17574.21,17574.21,17354.53,17354.53,28460],["2020-06-01",17354.53,17793.89,17025.02,17574.21,76860],["2020-06-02",17574.21,17738.97,17025.02,17464.37,18320],["2020-06-03",17574.21,17574.21,17244.69,17464.37,24030],["2020-06-04",17464.37,17574.21,17299.61,17519.29,43790],["2020-06-05",17574.21,17574.21,17299.61,17354.53,19280],["2020-06-08",17574.21,17574.21,17189.77,17244.69,128220],["2020-06-09",17244.69,17519.29,17244.69,17519.29,23720],["2020-06-10",17464.37,17848.81,17299.61,17848.81,16300],["2020-06-11",18233.24,18233.24,17464.37,17464.37,12930],["2020-06-12",17299.61,17519.29,17025.02,17244.69,38380],["2020-06-15",17025.02,17601.67,17025.02,17244.69,24540],["2020-06-16",17519.29,17519.29,17244.69,17244.69,9020],["2020-06-17",17244.69,17244.69,17244.69,17244.69,9940],["2020-06-18",17244.69,17354.53,17025.02,17244.69,9370],["2020-06-19",17272.15,17354.53,17272.15,17354.53,1610],["2020-06-22",17299.61,17354.53,17299.61,17299.61,820],["2020-06-23",17134.85,17244.69,17134.85,17189.77,4020],["2020-06-24",17134.85,17189.77,17134.85,17189.77,17420],["2020-06-25",17189.77,17189.77,17134.85,17189.77,1580],["2020-06-26",17848.81,17848.81,17025.02,17189.77,10730],["2020-06-29",17025.02,17299.61,16750.42,17025.02,4490],["2020-06-30",17025.02,17189.77,16942.64,17189.77,6230],["2020-07-01",17025.02,17025.02,17025.02,17025.02,1380],["2020-07-02",17134.85,17189.77,17079.94,17079.94,50],["2020-07-03",17409.45,17409.45,17299.61,17299.61,490],["2020-07-06",17299.61,17354.53,17299.61,17299.61,390],["2020-07-07",17052.48,17327.07,17052.48,17299.61,4370],["2020-07-08",17134.85,17299.61,17134.85,17299.61,4710],["2020-07-09",17299.61,17354.53,17134.85,17354.53,5350],["2020-07-10",17299.61,17299.61,17134.85,17299.61,9370],["2020-07-13",17299.61,17354.53,17244.69,17299.61,42910],["2020-07-14",17299.61,17409.45,17244.69,17299.61,53360],["2020-07-15",17299.61,17299.61,17134.85,17299.61,10640],["2020-07-16",18013.57,18013.57,17299.61,17299.61,20],["2020-07-17",17244.69,17793.89,17244.69,17299.61,29920],["2020-07-20",17299.61,17299.61,17244.69,17244.69,12530],["2020-07-21",17574.21,17574.21,17189.77,17464.37,2800],["2020-07-22",17299.61,17464.37,17244.69,17299.61,11020],["2020-07-23",17299.61,17299.61,17134.85,17134.85,22140],["2020-07-24",17299.61,17299.61,16750.42,17025.02,54290],["2020-07-27",17025.02,17025.02,15981.55,16475.82,11670],["2020-07-28",16475.82,17025.02,16475.82,16750.42,4100],["2020-07-29",16750.42,16750.42,16201.22,16750.42,3600],["2020-07-30",16475.82,17025.02,16475.82,16750.42,9520],["2020-07-31",17025.02,17025.02,16475.82,16640.58,14250],["2020-08-03",16475.82,17519.29,16475.82,16750.42,5710],["2020-08-04",17025.02,17189.77,16750.42,17025.02,11160],["2020-08-05",17025.02,17244.69,16915.18,17025.02,30030],["2020-08-06",16887.72,17519.29,16887.72,17519.29,840],["2020-08-07",17299.61,17299.61,16915.18,17299.61,7570],["2020-08-10",17629.13,17629.13,16750.42,17025.02,15620],["2020-08-11",17025.02,17025.02,16832.8,17025.02,1980],["2020-08-12",17574.21,17574.21,17025.02,17464.37,70],["2020-08-13",17299.61,17299.61,17025.02,17299.61,1750],["2020-08-14",17327.07,17354.53,17189.77,17299.61,5080],["2020-08-17",17025.02,17025.02,17025.02,17025.02,19840],["2020-08-18",17025.02,17299.61,17025.02,17299.61,5040],["2020-08-19",17134.85,17299.61,17134.85,17299.61,200],["2020-08-20",17299.61,17299.61,17162.31,17299.61,4380],["2020-08-21",17134.85,17464.37,17134.85,17189.77,8920],["2020-08-24",17244.69,17299.61,17025.02,17299.61,6300],["2020-08-25",17299.61,17354.53,17272.15,17354.53,6520],["2020-08-26",17354.53,17354.53,17299.61,17354.53,1130],["2020-08-27",17217.23,17793.89,17079.94,17079.94,5160],["2020-08-28",17409.45,17409.45,17244.69,17354.53,2170],["2020-08-31",17354.53,17409.45,17025.02,17381.99,7390],["2020-09-01",17409.45,17409.45,17381.99,17409.45,7430],["2020-09-03",17409.45,17793.89,17409.45,17574.21,39420],["2020-09-04",17848.81,17848.81,17519.29,17574.21,6400],["2020-09-07",17574.21,17793.89,17519.29,17574.21,66390],["2020-09-08",17848.81,18782.44,17684.05,18562.76,5270],["2020-09-09",18672.6,18947.2,18617.68,18672.6,200470],["2020-09-10",18672.6,18672.6,18123.4,18343.08,28540],["2020-09-11",18343.08,18617.68,18178.32,18398.0,1540],["2020-09-14",18398.0,18398.0,18123.4,18288.16,8090],["2020-09-15",18672.6,18672.6,18343.08,18452.92,11070],["2020-09-16",18617.68,18672.6,18452.92,18617.68,2380],["2020-09-17",18617.68,18617.68,18288.16,18562.76,7340],["2020-09-18",18562.76,18562.76,18452.92,18562.76,3610],["2020-09-21",18562.76,18672.6,18398.0,18672.6,30630],["2020-09-22",18617.68,19661.15,18617.68,19002.11,19240],["2020-09-23",19221.79,19221.79,18562.76,18782.44,8850],["2020-09-24",18782.44,18782.44,18617.68,18617.68,6200],["2020-09-25",18754.98,19194.33,18672.6,18782.44,4750],["2020-09-28",18809.9,19331.63,18782.44,19002.11,4800],["2020-09-29",18700.06,19221.79,18700.06,19111.95,1740],["2020-09-30",18974.65,19084.49,18727.52,19084.49,8400],["2020-10-01",19084.49,19386.55,18947.2,19386.55,15630],["2020-10-02",19221.79,19221.79,19111.95,19111.95,41870],["2020-10-05",18947.2,20292.72,18947.2,19221.79,31240],["2020-10-06",19221.79,19496.39,19002.11,19331.63,24690],["2020-10-07",19468.93,19468.93,19057.03,19441.47,1460],["2020-10-08",19468.93,19468.93,19057.03,19221.79,12230],["2020-10-09",19221.79,19331.63,19221.79,19331.63,13760],["2020-10-12",20677.16,20677.16,19331.63,19661.15,40270],["2020-10-13",19221.79,19661.15,19221.79,19496.39,26010],["2020-10-14",19770.99,20045.58,19551.31,19770.99,21960],["2020-10-15",20045.58,21006.67,20045.58,20375.1,39560],["2020-10-16",20979.21,21693.17,20457.48,20896.83,39920],["2020-10-19",21638.25,21638.25,21143.97,21143.97,15080],["2020-10-20",21143.97,21253.81,20375.1,21143.97,12030],["2020-10-21",20979.21,21116.51,20512.4,20924.29,11190],["2020-10-22",20869.37,20924.29,20567.32,20869.37,7050],["2020-10-23",20484.94,21034.13,20484.94,20869.37,65030],["2020-10-26",21034.13,21089.05,20924.29,20979.21,52790],["2020-10-27",20979.21,21143.97,20979.21,21089.05,49160],["2020-10-28",22557.65,22557.65,20325.38,20736.59,8590],["2020-10-29",20736.59,21147.8,19972.92,21147.8,9240],["2020-10-30",21529.63,21529.63,20677.84,21147.8,8170],["2020-11-02",21147.8,21147.8,20560.36,21147.8,11870],["2020-11-03",21147.8,21147.8,20296.01,21089.05,2720],["2020-11-04",20619.1,20971.56,20619.1,20971.56,6100],["2020-11-05",21147.8,21147.8,20560.36,21030.31,3850],["2020-11-06",21089.05,21089.05,20854.08,21030.31,930],["2020-11-09",21089.05,21089.05,21030.31,21030.31,1540],["2020-11-10",21265.28,21265.28,20854.08,21147.8,16710],["2020-11-11",21147.8,21147.8,21118.42,21147.8,24380],["2020-11-12",21235.91,21441.52,21147.8,21206.54,42360],["2020-11-13",21735.23,21735.23,21441.52,21441.52,4910],["2020-11-16",21735.23,21735.23,21441.52,21617.75,10140],["2020-11-17",21735.23,21735.23,21500.26,21617.75,4850],["2020-11-18",21735.23,21735.23,21382.77,21676.49,15080],["2020-11-19",21705.86,21705.86,21559.0,21676.49,2510],["2020-11-20",21676.49,21676.49,21441.52,21676.49,9650],["2020-11-23",21206.54,22028.95,21206.54,21970.21,91570],["2020-11-24",22322.67,22322.67,21852.72,21970.21,8220],["2020-11-25",22322.67,22322.67,21911.47,22263.93,5180],["2020-11-26",22322.67,22381.42,22146.44,22205.19,6590],["2020-11-27",22322.67,23145.09,22322.67,22851.37,38800],["2020-11-30",22851.37,22910.11,22675.14,22851.37,23920],["2020-12-01",23468.18,23556.29,22616.39,23556.29,63600],["2020-12-02",23556.29,25201.12,23556.29,25024.89,133330],["2020-12-03",25259.87,25289.24,23967.5,24084.99,76800],["2020-12-04",24643.06,24672.43,24084.99,24672.43,41260],["2020-12-07",25142.38,25142.38,24261.22,24672.43,11490],["2020-12-08",24672.43,24672.43,24114.36,24378.71,7210],["2020-12-09",24907.4,24966.15,24378.71,24378.71,19410],["2020-12-10",24378.71,24672.43,24202.48,24496.2,68720],["2020-12-11",25788.56,25788.56,24554.94,24554.94,11720],["2020-12-14",25259.87,25259.87,24378.71,24672.43,38810],["2020-12-15",25142.38,25259.87,24848.66,25259.87,49670],["2020-12-16",25259.87,25377.35,25201.12,25259.87,51510],["2020-12-17",25259.87,25259.87,25201.12,25201.12,7050],["2020-12-18",25318.61,25318.61,25142.38,25201.12,8850],["2020-12-21",25318.61,25377.35,24966.15,25377.35,65010],["2020-12-22",26159.12,26159.12,25377.35,25497.63,15130],["2020-12-23",25798.31,25798.31,25257.08,25257.08,26340],["2020-12-24",25798.31,25798.31,24776.0,25076.68,14290],["2020-12-25",25076.68,25257.08,25076.68,25257.08,14390],["2020-12-28",25257.08,25497.63,24956.4,25257.08,22500],["2020-12-29",25557.76,25557.76,25076.68,25257.08,56870],["2020-12-30",25257.08,25257.08,24776.0,25196.95,7740],["2020-12-31",25196.95,25196.95,24956.4,25196.95,5590],["2021-01-04",25828.37,25828.37,25227.02,25377.35,22800],["2021-01-05",25317.22,25317.22,25196.95,25257.08,2000],["2021-01-06",25196.95,25257.08,25016.54,25257.08,2800],["2021-01-07",25257.08,25858.44,25196.95,25858.44,24200],["2021-01-08",25858.44,26159.12,25738.17,26038.85,21400],["2021-01-11",26159.12,26159.12,25557.76,25557.76,31300],["2021-01-12",25858.44,26459.8,25497.63,25798.31,19100],["2021-01-13",26129.05,26129.05,25678.03,25678.03,20600],["2021-01-14",25858.44,25858.44,25557.76,25678.03,6700],["2021-01-15",25858.44,25858.44,25527.69,25678.03,15700],["2021-01-18",25798.31,26459.8,25257.08,25798.31,26800],["2021-01-19",25858.44,25858.44,25257.08,25257.08,23800],["2021-01-20",25858.44,25858.44,25257.08,25798.31,2000],["2021-01-21",25738.17,25858.44,25377.35,25858.44,8100],["2021-01-22",25497.63,25738.17,25497.63,25708.1,12100],["2021-01-25",25557.76,25708.1,25557.76,25678.03,44800],["2021-01-26",25678.03,26700.34,25557.76,26339.53,22500],["2021-01-27",26339.53,26339.53,25738.17,25858.44,29000],["2021-01-28",25257.08,25257.08,24054.36,24956.4,41800],["2021-01-29",24956.4,25858.44,24956.4,25257.08,24000],["2021-02-01",25257.08,25257.08,24896.27,25257.08,19000],["2021-02-02",25257.08,25557.76,25257.08,25497.63,8100],["2021-02-03",25557.76,26098.99,25557.76,25858.44,25700],["2021-02-04",25678.03,26459.8,25678.03,26159.12,28500],["2021-02-05",26339.53,26339.53,26098.99,26219.26,6500],["2021-02-08",26159.12,26880.75,25557.76,25858.44,86400],["2021-02-09",26339.53,27301.7,26159.12,27301.7,15100],["2021-02-17",27031.09,27061.16,26429.73,26459.8,13500],["2021-02-18",26459.8,26459.8,26159.12,26429.73,7300],["2021-02-19",26429.73,26459.8,26399.67,26399.67,2900],["2021-02-22",26399.67,26399.67,25858.44,26279.39,8200],["2021-02-23",26159.12,26279.39,25888.51,26279.39,6500],["2021-02-24",25918.58,26279.39,25617.9,26279.39,2200],["2021-02-25",26249.33,26279.39,26249.33,26279.39,20900],["2021-02-26",26159.12,26159.12,25978.71,26159.12,13900],["2021-03-01",26159.12,26339.53,26038.85,26159.12,4500],["2021-03-02",26219.26,26459.8,26159.12,26279.39,2000],["2021-03-03",26279.39,26459.8,26098.99,26279.39,12000],["2021-03-04",26279.39,26279.39,26159.12,26159.12,3500],["2021-03-05",26459.8,26459.8,25918.58,26159.12,600],["2021-03-08",26159.12,27963.2,25858.44,26159.12,15000],["2021-03-09",26760.48,27061.16,25978.71,26159.12,3800],["2021-03-10",26038.85,26339.53,26038.85,26339.53,7100],["2021-03-11",26159.12,26339.53,26038.85,26159.12,2400],["2021-03-12",25918.58,26159.12,25858.44,25978.71,3300],["2021-03-15",26159.12,26159.12,26129.05,26129.05,800],["2021-03-16",25978.71,26129.05,25858.44,26129.05,9100],["2021-03-17",26129.05,26129.05,25798.31,25978.71,7300],["2021-03-18",25978.71,26129.05,25798.31,25858.44,7500],["2021-03-19",25978.71,26159.12,25858.44,25858.44,12600],["2021-03-22",25768.24,25858.44,25617.9,25798.31,3000],["2021-03-23",25858.44,25858.44,25617.9,25708.1,4300],["2021-03-24",25858.44,25858.44,25437.49,25437.49,4200],["2021-03-25",25858.44,25858.44,25437.49,25437.49,4100],["2021-03-26",25497.63,25497.63,25257.08,25257.08,1800],["2021-03-29",25257.08,26008.78,25257.08,26008.78,22400],["2021-03-30",26159.12,26459.8,26159.12,26459.8,10200],["2021-03-31",26459.8,26459.8,26038.85,26459.8,79900],["2021-04-01",26459.8,26580.07,26399.67,26459.8,10600],["2021-04-02",26459.8,26760.48,26399.67,26519.94,20400],["2021-04-05",26519.94,26519.94,26279.39,26399.67,16800],["2021-04-06",26459.8,26459.8,26219.26,26219.26,10500],["2021-04-07",26399.67,26399.67,26159.12,26339.53,3800],["2021-04-08",26339.53,26399.67,26279.39,26279.39,6700],["2021-04-09",26279.39,26279.39,26159.12,26279.39,15400],["2021-04-12",26279.39,26339.53,25978.71,26038.85,24800],["2021-04-13",26098.99,26159.12,25858.44,25978.71,34300],["2021-04-14",26159.12,26159.12,25798.31,25858.44,48000],["2021-04-15",25858.44,25858.44,25798.31,25858.44,11900],["2021-04-16",25377.35,25858.44,25257.08,25437.49,16700],["2021-04-19",25317.22,25858.44,25317.22,25858.44,53400],["2021-04-20",25678.03,25978.71,25617.9,25858.44,68300],["2021-04-22",25858.44,25858.44,25678.03,25858.44,5100],["2021-04-23",25798.31,25858.44,25257.08,25678.03,25900],["2021-04-26",25858.44,25858.44,25768.24,25858.44,2400],["2021-04-27",25557.76,25858.44,25377.35,25798.31,4400],["2021-04-28",25557.76,25557.76,25317.22,25557.76,1100],["2021-04-29",25557.76,25557.76,25257.08,25557.76,18500],["2021-05-04",25377.35,25377.35,25257.08,25257.08,11000],["2021-05-05",25257.08,25557.76,25257.08,25377.35,39900],["2021-05-06",25377.35,25377.35,25377.35,25377.35,200],["2021-05-07",25257.08,25257.08,24836.13,25257.08,7800],["2021-05-10",24776.0,25257.08,24535.45,24535.45,20700],["2021-05-11",24535.45,24956.4,24355.04,24655.72,33500],["2021-05-12",24655.72,24956.4,24415.18,24896.27,10600],["2021-05-13",25196.95,25196.95,24655.72,24896.27,30600],["2021-05-14",24956.4,25136.81,24776.0,25136.81,45100],["2021-05-17",24896.27,25136.81,24896.27,25136.81,4800],["2021-05-18",24986.47,24986.47,24355.04,24776.0,2300],["2021-05-19",24715.86,24745.93,24655.72,24655.72,13300],["2021-05-20",24655.72,24655.72,24054.36,24054.36,13200],["2021-05-21",24054.36,24114.5,23753.69,24054.36,37800],["2021-05-24",24054.36,24054.36,23753.69,23934.09,3300],["2021-05-25",24054.36,24054.36,23753.69,23873.96,14800],["2021-05-26",24054.36,24355.04,23813.82,23813.82,12100],["2021-05-27",23873.96,23994.23,23873.96,23934.09,2500],["2021-05-28",23934.09,24655.72,23934.09,24655.72,12600],["2021-05-31",24174.64,24174.64,22941.85,23753.69,21900],["2021-06-01",23873.96,24054.36,23753.69,23753.69,9200],["2021-06-02",24054.36,24054.36,23693.55,24054.36,18600],["2021-06-03",25467.56,25467.56,23453.01,24655.72,5900],["2021-06-04",25557.76,25557.76,23813.82,25257.08,5000],["2021-06-07",24655.72,25257.08,24355.04,24655.72,2500],["2021-06-08",24655.72,24655.72,24655.72,24655.72,16500],["2021-06-09",24655.72,24655.72,23934.09,24655.72,3300],["2021-06-10",24535.45,24535.45,24535.45,24535.45,100],["2021-06-11",24655.72,24655.72,24355.04,24655.72,1100],["2021-06-14",24655.72,24655.72,24355.04,24655.72,2400],["2021-06-15",24655.72,24655.72,24535.45,24655.72,400],["2021-06-16",24655.72,24655.72,24655.72,24655.72,500],["2021-06-17",24655.72,25076.68,24595.59,24956.4,12800],["2021-06-18",24776.0,24956.4,24776.0,24956.4,2200],["2021-06-21",24956.4,25076.68,24956.4,24956.4,3100],["2021-06-22",24776.0,25016.54,24655.72,24956.4,3200],["2021-06-23",24836.13,24836.13,24776.0,24776.0,600],["2021-06-24",24776.0,24956.4,24776.0,24956.4,5400],["2021-06-25",24896.27,25257.08,24776.0,25257.08,3800],["2021-06-28",25257.08,25257.08,25257.08,25257.08,9300],["2021-06-29",25257.08,25257.08,25196.95,25257.08,2000],["2021-06-30",24956.4,25257.08,24655.72,25257.08,700],["2021-07-01",25257.08,25257.08,24655.72,24956.4,900],["2021-07-02",24415.18,24956.4,24415.18,24956.4,1800],["2021-07-05",24956.4,24956.4,24655.72,24956.4,600],["2021-07-06",24956.4,24956.4,24355.04,24956.4,4600],["2021-07-07",24655.72,24655.72,24054.36,24355.04,12200],["2021-07-08",24956.4,24956.4,24956.4,24956.4,600],["2021-07-09",24715.86,24715.86,24715.86,24715.86,600],["2021-07-12",23453.01,24054.36,23152.33,23182.39,7100],["2021-07-13",23453.01,24054.36,23453.01,24054.36,16800],["2021-07-14",24956.4,24956.4,24956.4,24956.4,100],["2021-07-15",24655.72,24896.27,24054.36,24806.06,1400],["2021-07-16",24806.06,24806.06,24806.06,24806.06,0],["2021-07-19",24806.06,24806.06,24806.06,24806.06,0],["2021-07-20",24054.36,24806.06,24054.36,24806.06,6700],["2021-07-21",24956.4,24956.4,24956.4,24956.4,5300],["2021-07-22",25196.95,25196.95,25196.95,25196.95,400],["2021-07-23",24385.11,25076.68,24385.11,25076.68,1800],["2021-07-26",24655.72,25016.54,24054.36,25016.54,1900],["2021-07-27",25016.54,25016.54,25016.54,25016.54,100],["2021-07-28",25016.54,25016.54,24174.64,25016.54,1200],["2021-07-29",24655.72,24655.72,24535.45,24655.72,4800],["2021-07-30",24655.72,24655.72,24084.43,24655.72,6400],["2021-08-02",24595.59,24956.4,24475.32,24655.72,12600],["2021-08-03",24956.4,24956.4,24655.72,24655.72,2400],["2021-08-04",24836.13,24836.13,24655.72,24776.0,1800],["2021-08-05",24776.0,24776.0,24776.0,24776.0,0],["2021-08-06",24806.06,24806.06,24655.72,24655.72,2700],["2021-08-09",24896.27,24956.4,24294.91,24956.4,400],["2021-08-10",24655.72,25257.08,24655.72,24956.4,900],["2021-08-11",24956.4,24956.4,24896.27,24896.27,4900],["2021-08-12",24896.27,24956.4,24836.13,24836.13,8300],["2021-08-13",24655.72,24655.72,24655.72,24655.72,2800],["2021-08-16",24355.04,25738.17,24355.04,24956.4,1600],["2021-08-17",24956.4,24956.4,24956.4,24956.4,200],["2021-08-18",24956.4,24956.4,24595.59,24655.72,900],["2021-08-19",24956.4,24956.4,24415.18,24956.4,800],["2021-08-20",24415.18,24956.4,24174.64,24355.04,9900],["2021-08-23",24084.43,24655.72,23573.28,24355.04,3800],["2021-08-24",24896.27,24896.27,24776.0,24776.0,200],["2021-08-25",24776.0,24776.0,24054.36,24715.86,400],["2021-08-26",24655.72,24715.86,24655.72,24655.72,500],["2021-08-27",24655.72,24655.72,24655.72,24655.72,100],["2021-08-30",24595.59,24655.72,24595.59,24655.72,2400],["2021-08-31",24655.72,24896.27,24174.64,24655.72,10000],["2021-09-01",24655.72,24655.72,24294.91,24655.72,5400],["2021-09-06",24655.72,24655.72,24054.36,24655.72,21200],["2021-09-07",24655.72,24655.72,23813.82,24054.36,13600],["2021-09-08",24054.36,24655.72,24054.36,24355.04,3500],["2021-09-09",24595.59,24595.59,24595.59,24595.59,300],["2021-09-10",24595.59,24595.59,24595.59,24595.59,600],["2021-09-13",24595.59,24956.4,24415.18,24776.0,50400],["2021-09-14",24776.0,24836.13,24625.66,24776.0,22400],["2021-09-15",24776.0,24776.0,24355.04,24655.72,26600],["2021-09-16",24956.4,24956.4,24174.64,24655.72,57900],["2021-09-17",24655.72,24655.72,24475.32,24595.59,36600],["2021-09-20",24535.45,24655.72,24385.11,24595.59,60200],["2021-09-21",24625.66,24625.66,24355.04,24535.45,60500],["2021-09-22",24655.72,24655.72,24234.77,24655.72,31400],["2021-09-23",24535.45,24655.72,24535.45,24655.72,57400],["2021-09-24",24655.72,24655.72,24535.45,24625.66,2600],["2021-09-27",24655.72,24655.72,24415.18,24535.45,48600],["2021-09-28",24535.45,24535.45,24355.04,24535.45,9500],["2021-09-29",24535.45,24535.45,24355.04,24385.11,32900],["2021-09-30",24385.11,24535.45,24385.11,24535.45,9600],["2021-10-01",24625.66,24625.66,24475.32,24535.45,49700],["2021-10-04",24535.45,24836.13,24535.45,24655.72,38700],["2021-10-05",24776.0,24956.4,24776.0,24956.4,22100],["2021-10-06",24956.4,25257.08,24956.4,25257.08,8300],["2021-10-07",25257.08,25497.63,25257.08,25377.35,12800],["2021-10-08",25678.03,25798.31,25347.29,25798.31,30000],["2021-10-11",25768.24,26038.85,25678.03,25978.71,28800],["2021-10-12",26159.12,26159.12,25858.44,26038.85,48100],["2021-10-13",26098.99,26159.12,26038.85,26129.05,44100],["2021-10-14",26219.26,26219.26,26038.85,26098.99,24600],["2021-10-15",26159.12,26159.12,25978.71,26159.12,26700],["2021-10-18",25377.35,26219.26,25377.35,26159.12,13900],["2021-10-19",26159.12,26189.19,26098.99,26098.99,15900],["2021-10-20",26189.19,26189.19,26098.99,26098.99,23900],["2021-10-21",26098.99,26159.12,26068.92,26098.99,29600],["2021-10-22",26194.7,26418.04,26098.99,26162.8,40800],["2021-10-25",26067.08,26290.42,25939.46,26162.8,11400],["2021-10-26",25939.46,26162.8,25684.21,26098.99,16000],["2021-10-27",26162.8,26162.8,25748.02,26098.99,11200],["2021-10-28",26098.99,26226.61,25971.36,26098.99,19100],["2021-10-29",26162.8,26162.8,25907.55,26035.17,28900],["2021-11-01",26035.17,26035.17,25843.74,25971.36,24500],["2021-11-02",25971.36,26035.17,25652.3,26003.27,28600],["2021-11-03",26003.27,26162.8,26003.27,26162.8,14700],["2021-11-04",26162.8,26800.91,26098.99,26737.1,36300],["2021-11-05",27088.07,27119.97,26800.91,27119.97,42300],["2021-11-08",27247.6,28077.15,27056.16,28077.15,43900],["2021-11-09",28332.4,28332.4,27439.03,27758.09,9100],["2021-11-10",27949.53,27949.53,27502.84,27758.09,5600],["2021-11-11",28077.15,28077.15,27566.65,27758.09,12200],["2021-11-12",27758.09,27885.71,27566.65,27821.9,5800],["2021-11-15",28045.24,28077.15,27821.9,27821.9,61300],["2021-11-16",27949.53,27949.53,27758.09,27885.71,16900],["2021-11-17",27758.09,27949.53,27758.09,27885.71,23100],["2021-11-18",27885.71,27885.71,27758.09,27885.71,1400],["2021-11-19",28077.15,28077.15,27758.09,27758.09,5900],["2021-11-22",27758.09,27949.53,27630.47,27821.9,8800],["2021-11-23",27821.9,27821.9,27502.84,27821.9,3000],["2021-11-24",27694.28,28077.15,27694.28,27949.53,19200],["2021-11-25",27949.53,27949.53,27630.47,27949.53,14700],["2021-11-26",27949.53,27949.53,27566.65,27821.9,1000],["2021-11-29",27439.03,28077.15,27439.03,27949.53,1800],["2021-11-30",28077.15,28077.15,27758.09,27758.09,2800],["2021-12-01",26800.91,28077.15,26800.91,27758.09,5100],["2021-12-02",27821.9,28077.15,27439.03,27758.09,26700],["2021-12-03",27758.09,27758.09,27758.09,27758.09,500],["2021-12-06",27758.09,27758.09,27311.41,27439.03,2400],["2021-12-07",27439.03,27758.09,27439.03,27502.84,8000],["2021-12-08",27694.28,27694.28,27502.84,27502.84,1200],["2021-12-09",27439.03,27566.65,27247.6,27566.65,12700],["2021-12-10",27694.28,28013.34,27439.03,27630.47,4500],["2021-12-13",27311.41,27630.47,27311.41,27566.65,1100],["2021-12-14",27439.03,27694.28,27311.41,27694.28,5200],["2021-12-15",27758.09,27758.09,27439.03,27694.28,7300],["2021-12-16",27694.28,27758.09,27439.03,27502.84,3800],["2021-12-17",27439.03,27694.28,26800.91,27566.65,7900],["2021-12-20",27439.03,27694.28,27439.03,27439.03,5600],["2021-12-21",26800.91,27566.65,26800.91,27056.16,17200],["2021-12-22",27439.03,27439.03,26992.35,27056.16,7300],["2021-12-23",27056.16,27119.97,26928.54,26992.35,2700],["2021-12-24",27439.03,27758.09,27375.22,27694.28,9100],["2021-12-27",27694.28,27694.28,26226.61,27630.47,2000],["2021-12-28",27502.84,27502.84,27247.6,27502.84,300],["2021-12-29",27439.03,27630.47,27439.03,27439.03,7700],["2021-12-30",27502.84,27502.84,27439.03,27439.03,200],["2021-12-31",27119.97,27630.47,27119.97,27247.6,6100],["2022-01-04",27375.22,27758.09,27247.6,27439.03,8300],["2022-01-05",27119.97,27119.97,26992.35,27119.97,7700],["2022-01-06",27056.16,27119.97,27056.16,27119.97,7000],["2022-01-07",27119.97,27439.03,27119.97,27439.03,1200],["2022-01-10",27119.97,27439.03,26481.86,27247.6,5300],["2022-01-11",26928.54,27502.84,26800.91,27119.97,4000],["2022-01-12",26928.54,27439.03,26800.91,27439.03,18200],["2022-01-13",27566.65,27566.65,27311.41,27311.41,8100],["2022-01-14",27311.41,27407.13,26800.91,27311.41,9100],["2022-01-17",27343.31,27502.84,26928.54,27119.97,6300],["2022-01-18",26928.54,27119.97,26928.54,27119.97,2100],["2022-01-19",27119.97,27119.97,27119.97,27119.97,2000],["2022-01-20",27119.97,27119.97,26481.86,27119.97,6500],["2022-01-21",27119.97,27183.78,26800.91,27119.97,25200],["2022-01-24",27119.97,27439.03,27119.97,27311.41,11000],["2022-01-25",27439.03,27439.03,27247.6,27311.41,8500],["2022-01-26",27311.41,27311.41,27056.16,27311.41,2400],["2022-01-27",27439.03,27439.03,27119.97,27311.41,5400],["2022-01-28",27247.6,27311.41,26864.73,27311.41,8100],["2022-02-07",27119.97,27439.03,26864.73,27311.41,22200],["2022-02-08",27056.16,27311.41,26800.91,27311.41,25700],["2022-02-09",27439.03,27439.03,27119.97,27183.78,30500],["2022-02-10",27215.69,27343.31,27183.78,27183.78,69600],["2022-02-11",27439.03,27439.03,27183.78,27183.78,75900],["2022-02-14",27375.22,27375.22,27183.78,27183.78,12200],["2022-02-15",27439.03,27439.03,27119.97,27311.41,53400],["2022-02-16",27247.6,27311.41,27119.97,27279.5,9700],["2022-02-17",27183.78,27375.22,27151.88,27375.22,40800],["2022-02-18",27767.23,27767.23,27375.22,27440.55,41800],["2022-02-21",27113.88,27701.89,27113.88,27375.22,58300],["2022-02-22",27440.55,27440.55,27179.22,27375.22,8700],["2022-02-23",27440.55,27440.55,27179.22,27375.22,27500],["2022-02-24",27179.22,27375.22,26787.21,26983.21,28700],["2022-02-25",27407.89,27407.89,26983.21,27375.22,14300],["2022-02-28",27375.22,27375.22,26983.21,27277.22,12300],["2022-03-01",27309.89,27375.22,27113.88,27277.22,39800],["2022-03-02",27244.55,27342.55,27048.55,27277.22,23800],["2022-03-03",27179.22,27309.89,27179.22,27277.22,8400],["2022-03-04",27277.22,27277.22,26917.88,27244.55,12500],["2022-03-07",27179.22,27309.89,27048.55,27244.55,28800],["2022-03-08",27244.55,27309.89,27146.55,27146.55,21800],["2022-03-09",27179.22,27244.55,27113.88,27146.55,39500],["2022-03-10",27309.89,27309.89,27179.22,27244.55,10500],["2022-03-11",27244.55,27440.55,27244.55,27440.55,24800],["2022-03-14",27375.22,27440.55,27113.88,27113.88,15700],["2022-03-15",27113.88,27342.55,27113.88,27309.89,3800],["2022-03-16",27244.55,27244.55,27113.88,27113.88,10600],["2022-03-17",27309.89,27309.89,27113.88,27179.22,2800],["2022-03-18",27179.22,27179.22,26983.21,27179.22,700],["2022-03-21",26819.88,27179.22,26819.88,27113.88,11300],["2022-03-22",26199.2,27179.22,26199.2,27048.55,40100],["2022-03-23",27113.88,27113.88,26917.88,27081.21,5600],["2022-03-24",27081.21,27081.21,26917.88,26983.21,11800],["2022-03-25",26983.21,27277.22,26983.21,27113.88,24800],["2022-03-28",27113.88,27113.88,26983.21,27048.55,3300],["2022-03-29",27113.88,27113.88,26852.54,27113.88,4900],["2022-03-30",27048.55,27179.22,26885.21,27179.22,23600],["2022-03-31",27440.55,27440.55,26852.54,27179.22,5400],["2022-04-01",26983.21,27179.22,26852.54,27146.55,12100],["2022-04-04",27113.88,27440.55,26525.87,27440.55,85100],["2022-04-05",27309.89,27375.22,27179.22,27277.22,25500],["2022-04-06",27146.55,27179.22,26591.2,27179.22,10400],["2022-04-07",27015.88,27375.22,26983.21,27375.22,62400],["2022-04-08",27309.89,27407.89,27244.55,27309.89,53900],["2022-04-12",27309.89,27309.89,26983.21,27179.22,4500],["2022-04-13",27113.88,27342.55,26983.21,27309.89,16100],["2022-04-14",27244.55,27244.55,27113.88,27244.55,4900],["2022-04-15",27113.88,27309.89,27048.55,27048.55,6800],["2022-04-18",27113.88,27179.22,26787.21,27048.55,56300],["2022-04-19",26917.88,27113.88,26852.54,27048.55,11600],["2022-04-20",27048.55,27048.55,26787.21,27015.88,9400],["2022-04-21",26787.21,27015.88,26558.54,27015.88,17700],["2022-04-22",26787.21,27113.88,26787.21,27113.88,23400],["2022-04-25",27113.88,27244.55,26395.2,26787.21,16700],["2022-04-26",26917.88,26917.88,26199.2,26917.88,3900],["2022-04-27",26917.88,27081.21,26787.21,27048.55,4400],["2022-04-28",27048.55,27179.22,27048.55,27146.55,29700],["2022-04-29",27309.89,27342.55,27113.88,27342.55,20900],["2022-05-04",27342.55,27571.22,27342.55,27571.22,17800],["2022-05-05",27571.22,27701.89,27179.22,27701.89,15100],["2022-05-06",27701.89,27701.89,27669.23,27701.89,1700],["2022-05-09",27701.89,27701.89,25774.52,27440.55,6900],["2022-05-10",26460.53,27669.23,26395.2,27375.22,17200],["2022-05-11",27440.55,27440.55,27179.22,27375.22,3000],["2022-05-12",27179.22,27375.22,26787.21,27113.88,4900],["2022-05-13",27113.88,27113.88,25545.85,25545.85,31200],["2022-05-16",27113.88,27113.88,26133.86,26656.54,5400],["2022-05-17",26656.54,26787.21,26656.54,26721.87,7500],["2022-05-18",26787.21,26787.21,26591.2,26591.2,2300],["2022-05-19",26591.2,27081.21,26591.2,27015.88,9200],["2022-05-20",27015.88,27113.88,26787.21,27113.88,31000],["2022-05-23",27113.88,27113.88,26917.88,27113.88,1000],["2022-05-24",27113.88,27113.88,26787.21,27048.55,11600],["2022-05-25",27113.88,27179.22,26983.21,27179.22,11100],["2022-05-26",26917.88,27244.55,26460.53,27048.55,18700],["2022-05-27",27179.22,27179.22,26917.88,27113.88,7000],["2022-05-30",27179.22,27179.22,26852.54,26852.54,24500],["2022-05-31",27113.88,27113.88,26983.21,27113.88,17100],["2022-06-01",27244.55,27244.55,27146.55,27179.22,1800],["2022-06-02",26787.21,27179.22,26787.21,27113.88,8300],["2022-06-03",26819.88,27113.88,26819.88,27113.88,800],["2022-06-06",27113.88,27113.88,26591.2,26591.2,9500],["2022-06-07",26460.53,27113.88,26329.87,26787.21,13100],["2022-06-08",26591.2,27113.88,26591.2,27113.88,7400],["2022-06-09",26983.21,27048.55,26983.21,27048.55,2200],["2022-06-10",27113.88,27113.88,26787.21,27048.55,1800],["2022-06-13",26656.54,26787.21,26656.54,26787.21,2500],["2022-06-14",26787.21,26787.21,26525.87,26787.21,2400],["2022-06-15",26787.21,26787.21,26787.21,26787.21,700],["2022-06-16",26787.21,26917.88,26656.54,26787.21,4500],["2022-06-17",26787.21,26787.21,26264.53,26787.21,17100],["2022-06-20",26656.54,26917.88,26656.54,26917.88,1100],["2022-06-21",26917.88,26917.88,26885.21,26885.21,400],["2022-06-22",26787.21,26852.54,26329.87,26787.21,3100],["2022-06-23",26264.53,26787.21,26264.53,26754.54,2300],["2022-06-24",26787.21,26787.21,26689.21,26787.21,6900],["2022-06-27",26264.53,26787.21,26264.53,26787.21,3500],["2022-06-28",26787.21,26787.21,26787.21,26787.21,2000],["2022-06-29",26787.21,26787.21,26787.21,26787.21,0],["2022-06-30",26787.21,26787.21,26721.87,26721.87,1100],["2022-07-01",26264.53,26656.54,26264.53,26591.2,6200],["2022-07-04",26721.87,26721.87,26329.87,26656.54,38300],["2022-07-05",26264.53,26787.21,26199.2,26787.21,2400],["2022-07-06",26133.86,26787.21,26133.86,26787.21,11800],["2022-07-07",26787.21,26787.21,26787.21,26787.21,3200],["2022-07-08",26656.54,26754.54,26656.54,26754.54,400],["2022-07-11",26754.54,26754.54,26395.2,26754.54,1400],["2022-07-12",26787.21,27440.55,26787.21,27440.55,26800],["2022-07-13",27767.23,28289.91,27767.23,28289.91,26000],["2022-07-14",28289.91,28420.57,28159.24,28355.24,9400],["2022-07-15",28420.57,28551.24,28289.91,28420.57,16600],["2022-07-18",28420.57,28747.25,28355.24,28420.57,37600],["2022-07-19",28551.24,28616.58,28420.57,28485.91,34900],["2022-07-20",28616.58,30053.94,28551.24,28681.91,55500],["2022-07-21",28747.25,28747.25,28551.24,28649.25,16000],["2022-07-22",28747.25,28812.58,28583.91,28649.25,8300],["2022-07-25",28583.91,28747.25,28420.57,28681.91,40000],["2022-07-26",28681.91,28681.91,28485.91,28649.25,23400],["2022-07-27",28551.24,28616.58,28093.9,28420.57,16700],["2022-07-28",28420.57,28747.25,28289.91,28453.24,17600],["2022-07-29",28616.58,28747.25,28420.57,28420.57,47200],["2022-08-01",28551.24,28551.24,28355.24,28355.24,43200],["2022-08-02",28355.24,28812.58,28355.24,28616.58,27600],["2022-08-03",28485.91,28681.91,28420.57,28681.91,8300],["2022-08-04",28747.25,28747.25,28616.58,28747.25,7900],["2022-08-05",28551.24,28747.25,28420.57,28747.25,7100],["2022-08-08",28747.25,28877.92,28714.58,28877.92,11200],["2022-08-09",28747.25,28877.92,28420.57,28747.25,21700],["2022-08-10",28747.25,28877.92,28747.25,28877.92,3800],["2022-08-11",28877.92,28877.92,28747.25,28877.92,25300],["2022-08-12",28877.92,28877.92,28420.57,28877.92,13000],["2022-08-15",28943.25,29073.92,28943.25,29073.92,25100],["2022-08-16",29041.25,29073.92,29041.25,29073.92,14000],["2022-08-17",29073.92,29073.92,28943.25,29073.92,19700],["2022-08-18",29073.92,29400.59,29008.59,29073.92,17100],["2022-08-19",29073.92,29073.92,29008.59,29073.92,6000],["2022-08-22",29008.59,29139.26,28943.25,29139.26,21800],["2022-08-23",29139.26,29139.26,29073.92,29139.26,2000],["2022-08-24",29335.26,29335.26,29139.26,29335.26,21300],["2022-08-25",29367.93,29531.26,28812.58,29531.26,26700],["2022-08-26",29400.59,29498.6,29400.59,29498.6,2400],["2022-08-29",29498.6,29498.6,29139.26,29400.59,10000],["2022-08-30",29433.26,29531.26,29269.92,29531.26,4400],["2022-08-31",29400.59,29531.26,29400.59,29531.26,51700],["2022-09-05",29400.59,29988.61,29400.59,29988.61,17400],["2022-09-06",29727.27,30053.94,29727.27,29923.27,43300],["2022-09-07",29988.61,29988.61,29596.6,29596.6,11900],["2022-09-08",29988.61,29988.61,29400.59,29596.6,50700],["2022-09-09",29988.61,29988.61,29400.59,29596.6,20700],["2022-09-12",29596.6,29727.27,29596.6,29596.6,22100],["2022-09-13",29727.27,29857.94,29661.93,29857.94,14300],["2022-09-14",29727.27,29857.94,29400.59,29694.6,16500],["2022-09-15",29727.27,29727.27,29596.6,29694.6,11500],["2022-09-16",29727.27,29727.27,29433.26,29563.93,28200],["2022-09-19",29465.93,29465.93,29335.26,29400.59,31600],["2022-09-20",30369.08,30369.08,29193.06,29746.48,20900],["2022-09-21",29711.89,29711.89,29469.77,29608.13,6000],["2022-09-22",29089.29,29227.65,28362.93,29227.65,17400],["2022-09-23",29054.7,29400.59,28777.99,29400.59,11400],["2022-09-26",29331.42,29400.59,28847.17,29262.24,41800],["2022-09-27",29054.7,29262.24,28916.35,29054.7,31000],["2022-09-28",29020.12,29020.12,28708.82,28916.35,6000],["2022-09-29",29054.7,29054.7,28847.17,28916.35,10000],["2022-09-30",28639.64,28916.35,28362.93,28916.35,12800],["2022-10-03",29054.7,29054.7,29054.7,29054.7,400],["2022-10-04",28155.39,28985.53,28086.21,28985.53,8800],["2022-10-05",28708.82,28950.94,28362.93,28847.17,9300],["2022-10-06",28432.1,28812.58,28362.93,28812.58,2100],["2022-10-07",28155.39,28639.64,28086.21,28639.64,5200],["2022-10-10",28120.8,28605.05,27878.68,28432.1,8700],["2022-10-11",28017.04,28432.1,27671.15,28432.1,1700],["2022-10-12",28950.94,28950.94,28362.93,28466.69,14600],["2022-10-13",28708.82,28708.82,28362.93,28708.82,3800],["2022-10-14",28708.82,28881.76,28674.23,28708.82,4500],["2022-10-17",28639.64,28708.82,28017.04,28639.64,12300],["2022-10-18",28605.05,28708.82,28501.28,28639.64,13900],["2022-10-19",28605.05,28639.64,28605.05,28639.64,1600],["2022-10-20",28501.28,28708.82,28362.93,28708.82,26500],["2022-10-21",28432.1,28674.23,28362.93,28674.23,29700],["2022-10-24",28362.93,28639.64,28017.04,28328.34,28800],["2022-10-25",28328.34,28362.93,27740.33,28362.93,18300],["2022-10-26",28362.93,28362.93,27947.86,28224.57,9300],["2022-10-27",28224.57,28259.16,27671.15,27878.68,46400],["2022-10-28",28328.34,28328.34,27878.68,27878.68,17900],["2022-10-31",27982.45,28017.04,27740.33,27740.33,41200],["2022-11-01",28639.64,28639.64,27878.68,28155.39,11700],["2022-11-02",28017.04,28155.39,28017.04,28017.04,15900],["2022-11-03",28017.04,28155.39,27878.68,28155.39,17200],["2022-11-04",28086.21,28086.21,27809.5,27982.45,8400],["2022-11-07",27671.15,27740.33,27532.79,27671.15,203900],["2022-11-08",27878.68,27878.68,27325.26,27671.15,64900],["2022-11-09",27809.5,27809.5,27463.61,27671.15,30600],["2022-11-10",27359.85,27671.15,26910.19,26979.37,29100],["2022-11-11",27671.15,27671.15,26979.37,27325.26,39000],["2022-11-14",27325.26,27325.26,26875.6,27325.26,24900],["2022-11-15",26979.37,27325.26,26910.19,26979.37,44400],["2022-11-16",26841.01,27394.44,26633.48,27325.26,78000],["2022-11-17",27671.15,28017.04,27671.15,28017.04,19500],["2022-11-18",28293.75,28293.75,27740.33,28259.16,23300],["2022-11-21",28362.93,28362.93,27809.5,28155.39,22700],["2022-11-22",28155.39,28708.82,28017.04,28708.82,40400],["2022-11-23",28362.93,28570.46,28362.93,28570.46,29600],["2022-11-24",28535.87,28639.64,28535.87,28639.64,18900],["2022-11-25",28708.82,28847.17,28708.82,28847.17,13660],["2022-11-28",29054.7,29400.59,29054.7,29400.59,35500],["2022-11-29",29054.7,29538.95,29054.7,29469.77,5600],["2022-11-30",29746.48,29746.48,29054.7,29746.48,6300],["2022-12-01",30092.37,30092.37,29746.48,29746.48,12600],["2022-12-02",29746.48,30265.32,29746.48,29884.84,3500],["2022-12-05",29746.48,30092.37,29746.48,30092.37,6600],["2022-12-06",29746.48,29746.48,29262.24,29262.24,36400],["2022-12-07",29746.48,29746.48,29400.59,29400.59,15300],["2022-12-08",29746.48,29746.48,29435.18,29469.77,2100],["2022-12-09",29746.48,29746.48,29608.13,29746.48,1400],["2022-12-12",29746.48,30853.33,29400.59,30092.37,2000],["2022-12-13",29746.48,30161.55,29746.48,30161.55,4400],["2022-12-14",30230.73,30299.91,30161.55,30161.55,7300],["2022-12-15",30299.91,30299.91,30092.37,30092.37,9500],["2022-12-16",30092.37,30299.91,30092.37,30299.91,2300],["2022-12-19",30299.91,30438.26,30299.91,30299.91,1800],["2022-12-20",30438.26,30438.26,29746.48,30092.37,1700],["2022-12-21",30092.37,30092.37,29884.84,30092.37,2200],["2022-12-22",30369.08,30369.08,30092.37,30092.37,2100],["2022-12-23",30092.37,30092.37,30023.19,30092.37,4500],["2022-12-26",30092.37,30092.37,29815.66,29815.66,23600],["2022-12-27",30092.37,30092.37,29746.48,29746.48,7200],["2022-12-28",30092.37,30092.37,30092.37,30092.37,1200],["2022-12-29",29954.02,30092.37,29954.02,30092.37,600],["2022-12-30",30092.37,30749.56,29884.84,30749.56,3000],["2023-01-03",30403.67,30438.26,30092.37,30092.37,1500],["2023-01-04",30092.37,30576.62,29884.84,30230.73,5000],["2023-01-05",29366.01,30369.08,29366.01,30230.73,5300],["2023-01-06",30230.73,30230.73,29746.48,30057.78,10600],["2023-01-09",30265.32,30265.32,29746.48,29884.84,5300],["2023-01-10",29435.18,30092.37,29193.06,29400.59,13300],["2023-01-11",29746.48,30092.37,29400.59,29677.31,7600],["2023-01-12",30092.37,30092.37,29608.13,29677.31,6400],["2023-01-13",29746.48,29746.48,29089.29,29677.31,7800],["2023-01-16",29677.31,29677.31,29054.7,29400.59,16700],["2023-01-17",29746.48,29746.48,29089.29,29089.29,31100],["2023-01-18",29746.48,29746.48,29193.06,29400.59,2800],["2023-01-19",29400.59,29469.77,29331.42,29331.42,1700],["2023-01-27",29262.24,29677.31,29054.7,29123.88,11700],["2023-01-30",29400.59,29400.59,29262.24,29262.24,3500],["2023-01-31",29227.65,29227.65,28708.82,29193.06,4600],["2023-02-01",29400.59,29400.59,29054.7,29054.7,20000],["2023-02-02",29400.59,29400.59,28777.99,29054.7,2500],["2023-02-03",29400.59,29400.59,28708.82,29054.7,5000],["2023-02-06",29054.7,29400.59,29054.7,29054.7,1600],["2023-02-07",29123.88,29123.88,29054.7,29054.7,2100],["2023-02-08",29054.7,29331.42,29054.7,29331.42,1100],["2023-02-09",29193.06,29193.06,29193.06,29193.06,300],["2023-02-10",29054.7,29193.06,29054.7,29193.06,300],["2023-02-13",29054.7,29054.7,29054.7,29054.7,100],["2023-02-14",29054.7,29054.7,28847.17,29054.7,3500],["2023-02-15",28985.53,29054.7,28985.53,29054.7,2400],["2023-02-16",29089.29,29089.29,29054.7,29054.7,600],["2023-02-17",29054.7,29158.47,28708.82,29158.47,400],["2023-02-20",29406.48,29406.48,29371.05,29406.48,3900],["2023-02-21",29760.77,31390.53,29619.05,29619.05,9500],["2023-02-22",30115.07,30115.07,29477.34,29760.77,9600],["2023-02-23",29052.18,29619.05,29052.18,29548.2,5300],["2023-02-24",29052.18,29548.2,28697.89,29548.2,4400],["2023-02-27",29548.2,29548.2,29548.2,29548.2,0],["2023-02-28",29512.77,29512.77,29406.48,29406.48,300],["2023-03-01",29371.05,29406.48,29371.05,29406.48,300],["2023-03-02",29406.48,29406.48,29264.76,29406.48,10000],["2023-03-03",29406.48,29406.48,29406.48,29406.48,13800],["2023-03-06",29760.77,29760.77,29406.48,29406.48,17900],["2023-03-07",29406.48,29548.2,29406.48,29406.48,35500],["2023-03-08",29406.48,29548.2,29193.9,29406.48,77200],["2023-03-09",29406.48,29406.48,29406.48,29406.48,100],["2023-03-10",29406.48,29406.48,29406.48,29406.48,13000],["2023-03-13",29052.18,29406.48,29052.18,29335.62,4100],["2023-03-14",29406.48,29406.48,29193.9,29335.62,4300],["2023-03-15",29335.62,29406.48,29335.62,29335.62,6500],["2023-03-16",29335.62,29335.62,29335.62,29335.62,600],["2023-03-17",29300.19,29619.05,29300.19,29335.62,1600],["2023-03-20",29406.48,29406.48,29193.9,29193.9,1500],["2023-03-21",29335.62,29335.62,28733.32,29193.9,1700],["2023-03-22",29123.04,29193.9,29123.04,29123.04,2500],["2023-03-23",29123.04,29123.04,29123.04,29123.04,1600],["2023-03-24",29654.48,29654.48,29052.18,29335.62,2000],["2023-03-27",29335.62,29477.34,29335.62,29477.34,4300],["2023-03-28",29406.48,29477.34,29264.76,29264.76,6400],["2023-03-29",29264.76,29264.76,29264.76,29264.76,200],["2023-03-30",29300.19,29300.19,28804.18,29264.76,1000],["2023-03-31",29264.76,29300.19,29264.76,29300.19,300],["2023-04-03",29300.19,29300.19,29264.76,29300.19,3800],["2023-04-04",29300.19,29300.19,28804.18,29052.18,14900],["2023-04-05",29264.76,29264.76,29052.18,29052.18,7000],["2023-04-06",29264.76,29264.76,29052.18,29052.18,2300],["2023-04-07",29264.76,29371.05,29087.61,29371.05,21800],["2023-04-10",29123.04,29300.19,29052.18,29264.76,9800],["2023-04-11",29264.76,29264.76,28839.61,29264.76,9100],["2023-04-12",29264.76,29264.76,28839.61,29052.18,13700],["2023-04-13",28697.89,29052.18,28697.89,29052.18,1800],["2023-04-14",29052.18,29052.18,28697.89,29052.18,5500],["2023-04-17",28697.89,29052.18,28343.59,29052.18,1200],["2023-04-18",28697.89,29052.18,28697.89,29052.18,3000],["2023-04-19",27989.3,28910.47,27989.3,28697.89,20600],["2023-04-20",28343.59,28697.89,28343.59,28627.03,32000],["2023-04-21",28697.89,29052.18,28343.59,28414.45,4600],["2023-04-24",28485.31,28981.32,28485.31,28981.32,500],["2023-04-25",28768.75,28768.75,28768.75,28768.75,15300],["2023-04-26",28343.59,28768.75,28343.59,28556.17,12300],["2023-04-27",29052.18,29052.18,28060.16,28343.59,28800],["2023-04-28",28343.59,28343.59,28131.02,28343.59,26700],["2023-05-04",28201.88,28201.88,27635.0,27635.0,25000],["2023-05-05",27635.0,27635.0,27635.0,27635.0,58600],["2023-05-08",28343.59,28343.59,27599.57,27635.0,13000],["2023-05-09",27635.0,27635.0,27635.0,27635.0,4900],["2023-05-10",27635.0,27989.3,27635.0,27989.3,2900],["2023-05-11",27989.3,27989.3,27989.3,27989.3,0],["2023-05-12",27989.3,27989.3,27989.3,27989.3,200],["2023-05-15",27918.44,27918.44,27564.14,27635.0,82400],["2023-05-16",27635.0,27635.0,27564.14,27564.14,21400],["2023-05-17",27564.14,27776.72,27564.14,27635.0,58800],["2023-05-18",27635.0,27989.3,27351.57,27635.0,6600],["2023-05-19",27635.0,27635.0,27387.0,27635.0,4800],["2023-05-22",27918.44,27918.44,27776.72,27776.72,200],["2023-05-23",27776.72,27776.72,26217.82,26217.82,4500],["2023-05-24",27635.0,27635.0,27635.0,27635.0,200],["2023-05-25",27635.0,27635.0,27635.0,27635.0,700],["2023-05-26",27599.57,27635.0,27493.29,27635.0,1200],["2023-05-29",27635.0,27670.43,27635.0,27635.0,400],["2023-05-30",27635.0,27635.0,27351.57,27635.0,27500],["2023-05-31",27351.57,27635.0,27280.71,27280.71,11300],["2023-06-01",27635.0,27670.43,27280.71,27564.14,16700],["2023-06-02",27705.86,27705.86,27705.86,27705.86,200],["2023-06-05",28343.59,28343.59,27635.0,27635.0,13800],["2023-06-06",27635.0,27635.0,26926.41,27635.0,1300],["2023-06-07",27635.0,27989.3,26926.41,27635.0,10400],["2023-06-08",27989.3,27989.3,27989.3,27989.3,100],["2023-06-09",27280.71,27989.3,27209.85,27635.0,15900],["2023-06-12",28131.02,28131.02,27635.0,27635.0,500],["2023-06-13",27351.57,27635.0,26926.41,27280.71,8500],["2023-06-14",27989.3,27989.3,27280.71,27280.71,7900],["2023-06-15",27280.71,27422.43,27280.71,27280.71,14100],["2023-06-16",27635.0,27635.0,27280.71,27351.57,17800],["2023-06-19",27564.14,27635.0,26217.82,27280.71,4500],["2023-06-20",27280.71,27316.14,27280.71,27280.71,13300],["2023-06-21",27635.0,27635.0,27280.71,27422.43,22900],["2023-06-22",27564.14,27635.0,27280.71,27280.71,27700],["2023-06-23",27280.71,27422.43,27068.13,27209.85,34800],["2023-06-26",27635.0,27635.0,27422.43,27635.0,11900],["2023-06-27",27635.0,27989.3,27635.0,27635.0,5200],["2023-06-28",27635.0,27989.3,27422.43,27635.0,11500],["2023-06-29",27635.0,27635.0,27635.0,27635.0,4600],["2023-06-30",27493.29,27635.0,27493.29,27635.0,2000],["2023-07-03",27635.0,27705.86,26997.27,27705.86,27000],["2023-07-04",27422.43,27776.72,27422.43,27635.0,21800],["2023-07-05",27635.0,27635.0,27564.14,27635.0,9400],["2023-07-06",27209.85,27989.3,27209.85,27635.0,16900],["2023-07-07",27635.0,27635.0,27635.0,27635.0,400],["2023-07-10",27635.0,28201.88,27635.0,28201.88,56100],["2023-07-11",27989.3,28201.88,27953.87,27953.87,203200],["2023-07-12",28060.16,28131.02,27989.3,28060.16,74300],["2023-07-13",28201.88,28343.59,28131.02,28308.16,37200],["2023-07-14",28343.59,28343.59,28024.73,28201.88,125300],["2023-07-17",28353.09,28353.09,27861.64,27975.05,35900],["2023-07-18",28050.66,28050.66,27823.83,27975.05,15000],["2023-07-19",27445.79,27975.05,27445.79,27634.81,20500],["2023-07-20",27634.81,27634.81,27294.58,27597.01,17700],["2023-07-21",27521.4,27597.01,27294.58,27597.01,6700],["2023-07-24",27597.01,27597.01,27294.58,27370.18,4700],["2023-07-25",27521.4,27521.4,27294.58,27370.18,9300],["2023-07-26",27370.18,27370.18,27256.77,27294.58,14600],["2023-07-27",27067.75,27370.18,27067.75,27294.58,28900],["2023-07-28",27559.21,27634.81,27370.18,27634.81,23200],["2023-07-31",27786.03,27899.44,27672.62,27710.42,15700],["2023-08-01",27823.83,27823.83,27748.23,27823.83,11700],["2023-08-02",27823.83,27823.83,27748.23,27823.83,7800],["2023-08-03",27823.83,27899.44,27748.23,27861.64,12000],["2023-08-04",27899.44,28126.27,27899.44,28126.27,27000],["2023-08-07",28164.07,28277.48,28126.27,28164.07,16200],["2023-08-08",28201.88,28428.7,28164.07,28353.09,14400],["2023-08-09",28353.09,28353.09,28126.27,28277.48,6200],["2023-08-10",28050.66,28277.48,28050.66,28239.68,11000],["2023-08-11",27975.05,28353.09,27975.05,28239.68,5900],["2023-08-14",28731.13,28731.13,28277.48,28353.09,3000],["2023-08-15",28353.09,28731.13,28353.09,28353.09,8500],["2023-08-16",28126.27,28428.7,28126.27,28353.09,1600],["2023-08-17",28353.09,28353.09,28126.27,28353.09,11100],["2023-08-18",28126.27,28353.09,27597.01,28012.85,48900],["2023-08-21",28201.88,28277.48,28012.85,28050.66,2200],["2023-08-22",28050.66,28126.27,27672.62,27975.05,5200],["2023-08-23",28201.88,28201.88,27975.05,28050.66,700],["2023-08-24",27975.05,28201.88,27975.05,28201.88,2100],["2023-08-25",28277.48,28277.48,28201.88,28277.48,600],["2023-08-28",28277.48,28428.7,28277.48,28428.7,10400],["2023-08-29",28504.31,28655.52,28428.7,28579.92,10000],["2023-08-30",28731.13,28957.96,28731.13,28920.15,2200],["2023-08-31",29071.37,29071.37,29033.57,29033.57,400],["2023-09-05",28882.35,29033.57,28882.35,28882.35,2800],["2023-09-06",28882.35,28882.35,28882.35,28882.35,0],["2023-09-07",27786.03,28806.74,27786.03,28655.52,4800],["2023-09-08",28353.09,28957.96,28050.66,28806.74,10700],["2023-09-11",28731.13,28731.13,28731.13,28731.13,1400],["2023-09-12",28126.27,28731.13,27975.05,28731.13,15300],["2023-09-13",28693.33,28844.55,28655.52,28806.74,24900],["2023-09-14",28693.33,28957.96,28428.7,28731.13,7200],["2023-09-15",28731.13,28731.13,28655.52,28731.13,2600],["2023-09-18",28579.92,28655.52,28504.31,28655.52,3200],["2023-09-19",28731.13,28731.13,28353.09,28504.31,3000],["2023-09-20",28731.13,28731.13,28731.13,28731.13,100],["2023-09-21",28731.13,28731.13,28579.92,28579.92,1100],["2023-09-22",28579.92,28579.92,28126.27,28504.31,500],["2023-09-25",28731.13,28731.13,28353.09,28353.09,13700],["2023-09-26",28806.74,28806.74,28542.11,28542.11,2300],["2023-09-27",28542.11,28542.11,28542.11,28542.11,400],["2023-09-28",28617.72,28655.52,28504.31,28655.52,3500],["2023-09-29",28693.33,28693.33,28655.52,28655.52,2800],["2023-10-02",28655.52,28655.52,28617.72,28655.52,400],["2023-10-03",28353.09,28655.52,28353.09,28466.5,1300],["2023-10-04",28466.5,28731.13,28315.29,28693.33,58800],["2023-10-05",28693.33,28731.13,28579.92,28693.33,14900],["2023-10-06",28731.13,28957.96,28731.13,28731.13,700],["2023-10-09",28731.13,28731.13,28201.88,28731.13,7100],["2023-10-10",28731.13,28957.96,28277.48,28957.96,34900],["2023-10-11",28957.96,28957.96,28731.13,28806.74,2100],["2023-10-12",28806.74,28806.74,28731.13,28731.13,1500],["2023-10-13",28731.13,28731.13,28731.13,28731.13,16000],["2023-10-16",28731.13,28731.13,28353.09,28731.13,3200],["2023-10-17",28731.13,28882.35,28731.13,28882.35,16200],["2023-10-18",29109.17,29109.17,28504.31,28731.13,3200],["2023-10-19",28731.13,28731.13,28353.09,28353.09,1800],["2023-10-20",28353.09,28731.13,28353.09,28731.13,4300],["2023-10-23",28731.13,28731.13,28731.13,28731.13,500],["2023-10-24",28964.09,29507.65,27954.62,29119.39,6400],["2023-10-25",29119.39,29119.39,28071.09,29119.39,3000],["2023-10-26",29119.39,29119.39,28109.92,28731.13,3900],["2023-10-27",28731.13,28731.13,28109.92,28731.13,600],["2023-10-30",29119.39,29119.39,28342.87,28342.87,11000],["2023-10-31",28731.13,28731.13,27954.62,28342.87,9100],["2023-11-01",28342.87,28342.87,27721.66,27954.62,15400],["2023-11-02",28692.31,28692.31,27954.62,28575.83,8100],["2023-11-03",28498.18,28575.83,28498.18,28537.0,3300],["2023-11-06",28537.0,28575.83,27954.62,28420.53,17400],["2023-11-07",27954.62,28420.53,27954.62,28420.53,600],["2023-11-08",27954.62,28420.53,27954.62,28420.53,2700],["2023-11-09",28342.87,28731.13,28265.22,28731.13,5900],["2023-11-10",28731.13,28731.13,27954.62,28498.18,12400],["2023-11-13",28498.18,28731.13,27954.62,28498.18,1800],["2023-11-14",28498.18,28731.13,28498.18,28498.18,2300],["2023-11-15",28498.18,28731.13,28498.18,28731.13,5300],["2023-11-16",28653.48,28731.13,28498.18,28731.13,10200],["2023-11-17",28731.13,28886.44,28575.83,28731.13,5300],["2023-11-20",28731.13,28731.13,27954.62,28653.48,7200],["2023-11-21",28731.13,28731.13,28731.13,28731.13,2600],["2023-11-22",28575.83,28731.13,28575.83,28653.48,8100],["2023-11-23",28731.13,28886.44,28498.18,28498.18,10300],["2023-11-24",28653.48,28653.48,28032.27,28575.83,4700],["2023-11-27",28575.83,28731.13,28575.83,28653.48,800],["2023-11-28",28731.13,28731.13,27566.36,28731.13,3600],["2023-11-29",28731.13,28731.13,28731.13,28731.13,7300],["2023-11-30",28731.13,28731.13,28653.48,28653.48,2800],["2023-12-01",28653.48,28731.13,28653.48,28692.31,3700],["2023-12-04",28731.13,28731.13,28731.13,28731.13,1300],["2023-12-05",28731.13,28731.13,28731.13,28731.13,2500],["2023-12-06",28731.13,28731.13,28731.13,28731.13,1700],["2023-12-07",28032.27,28731.13,28032.27,28731.13,700],["2023-12-08",28731.13,28731.13,28653.48,28731.13,6300],["2023-12-11",28731.13,28886.44,28731.13,28886.44,6600],["2023-12-12",28886.44,28886.44,28886.44,28886.44,300],["2023-12-13",28886.44,28886.44,28575.83,28731.13,4500],["2023-12-14",28731.13,28886.44,28731.13,28731.13,900],["2023-12-15",28731.13,28731.13,28731.13,28731.13,200],["2023-12-18",28731.13,28886.44,28071.09,28071.09,900],["2023-12-19",28886.44,28886.44,28109.92,28731.13,4000],["2023-12-20",28731.13,28731.13,28731.13,28731.13,100],["2023-12-21",28731.13,28731.13,28731.13,28731.13,900],["2023-12-22",28692.31,28692.31,28537.0,28537.0,2200],["2023-12-25",28498.18,28731.13,28187.57,28265.22,9500],["2023-12-26",28342.87,28886.44,28265.22,28265.22,8700],["2023-12-27",28304.05,28420.53,28265.22,28265.22,8200],["2023-12-28",28265.22,28420.53,28226.4,28226.4,5700],["2023-12-29",28731.13,28808.78,28265.22,28731.13,9100],["2024-01-02",28498.18,28808.78,28498.18,28653.48,9200],["2024-01-03",28731.13,28886.44,28731.13,28731.13,8200],["2024-01-04",28731.13,28964.09,28731.13,28808.78,1300],["2024-01-05",28731.13,28886.44,26828.67,28731.13,37600],["2024-01-08",28731.13,28808.78,28731.13,28731.13,2700],["2024-01-09",28731.13,28731.13,28420.53,28653.48,28400],["2024-01-10",28769.96,28769.96,28614.66,28614.66,4000],["2024-01-11",28847.61,28847.61,28614.66,28731.13,10500],["2024-01-12",28731.13,28886.44,28420.53,28731.13,6600],["2024-01-15",28808.78,29430.0,28808.78,29119.39,16400],["2024-01-16",29119.39,29119.39,29119.39,29119.39,2100],["2024-01-17",29119.39,30206.52,29119.39,29119.39,2400],["2024-01-18",29119.39,29274.7,29119.39,29119.39,1600],["2024-01-19",29119.39,29119.39,28964.09,29119.39,5400],["2024-01-22",29352.35,29507.65,29119.39,29430.0,28000],["2024-01-23",29507.65,29507.65,29119.39,29352.35,21600],["2024-01-24",29352.35,29352.35,29041.74,29274.7,9300],["2024-01-25",29352.35,29352.35,29119.39,29119.39,800],["2024-01-26",29119.39,29274.7,29041.74,29274.7,2100],["2024-01-29",29274.7,29507.65,28964.09,29197.04,19000],["2024-01-30",28731.13,29274.7,28731.13,29119.39,15500],["2024-01-31",29119.39,29119.39,28925.26,29119.39,7300],["2024-02-01",29119.39,29119.39,28731.13,29041.74,9300],["2024-02-02",28886.44,29041.74,28886.44,29041.74,9700],["2024-02-05",29041.74,29041.74,28886.44,29041.74,1300],["2024-02-06",29041.74,29041.74,28342.87,28575.83,17600],["2024-02-07",28769.96,28769.96,27954.62,28575.83,12700],["2024-02-15",28575.83,28575.83,28265.22,28575.83,10100],["2024-02-16",28575.83,28575.83,28420.53,28498.18,1300],["2024-02-19",28498.18,28575.83,28498.18,28575.83,10800],["2024-02-20",28498.18,28575.83,27954.62,28575.83,31700],["2024-02-21",28731.13,28731.13,28342.87,28498.18,3300],["2024-02-22",28575.83,28575.83,27954.62,28575.83,2500],["2024-02-23",28575.83,28575.83,28226.4,28575.83,600],["2024-02-26",28575.83,28575.83,28575.83,28575.83,0],["2024-02-27",28265.22,28575.83,27954.62,28498.18,31800],["2024-02-28",28342.87,28498.18,27954.62,28342.87,22800],["2024-02-29",28498.18,28575.83,28420.53,28420.53,3800],["2024-03-01",28498.18,28498.18,28342.87,28459.35,4100],["2024-03-04",28459.35,28459.35,28459.35,28459.35,66900],["2024-03-05",28459.35,28731.13,28381.7,28420.53,3100],["2024-03-06",28381.7,28575.83,28381.7,28575.83,1500],["2024-03-07",28614.66,28614.66,28420.53,28575.83,22400],["2024-03-08",28459.35,28459.35,28381.7,28420.53,2400],["2024-03-11",28420.53,28731.13,28420.53,28575.83,9100],["2024-03-12",28653.48,28653.48,28575.83,28653.48,212400],["2024-03-13",28653.48,28731.13,28575.83,28575.83,4200],["2024-03-14",28653.48,28653.48,28498.18,28498.18,1600],["2024-03-15",28575.83,28575.83,28575.83,28575.83,31600],["2024-03-18",28575.83,28575.83,28575.83,28575.83,90100],["2024-03-19",28575.83,28653.48,28498.18,28653.48,23900],["2024-03-20",28653.48,28731.13,28653.48,28692.31,2000],["2024-03-21",28692.31,28731.13,28692.31,28731.13,3800],["2024-03-22",28575.83,28886.44,28575.83,28886.44,26100],["2024-03-25",28886.44,29119.39,28886.44,29119.39,21400],["2024-03-26",29119.39,29430.0,29119.39,29119.39,3500],["2024-03-27",29352.35,29352.35,29119.39,29197.04,17700],["2024-03-28",29507.65,29507.65,29119.39,29197.04,16700],["2024-03-29",29197.04,29197.04,29119.39,29197.04,2600],["2024-04-01",29197.04,29197.04,29041.74,29197.04,6700],["2024-04-02",28653.48,29274.7,28653.48,29197.04,6400],["2024-04-03",29197.04,29197.04,28459.35,29119.39,79400],["2024-04-04",29119.39,29119.39,28964.09,29041.74,65000],["2024-04-05",29119.39,29119.39,28731.13,29119.39,7200],["2024-04-08",29119.39,29274.7,29041.74,29119.39,7000],["2024-04-09",29197.04,29197.04,29119.39,29197.04,13300],["2024-04-10",29197.04,29197.04,29080.57,29197.04,2600],["2024-04-11",29197.04,29197.04,29197.04,29197.04,100],["2024-04-12",29197.04,29197.04,28886.44,29041.74,700],["2024-04-15",29041.74,29197.04,28886.44,28925.26,3900],["2024-04-16",28886.44,29119.39,28032.27,29119.39,11800],["2024-04-17",28964.09,29119.39,28498.18,29041.74,19600],["2024-04-19",29041.74,29041.74,28808.78,29041.74,12700],["2024-04-22",29041.74,29041.74,28964.09,29041.74,7500],["2024-04-23",29041.74,29041.74,28498.18,28886.44,16100],["2024-04-24",28886.44,29041.74,28886.44,29002.91,37100],["2024-04-25",29002.91,29002.91,28808.78,28925.26,6500],["2024-04-26",28886.44,28886.44,28731.13,28886.44,15300],["2024-05-02",28886.44,28964.09,28886.44,28964.09,8300],["2024-05-03",28964.09,29430.0,28964.09,29430.0,17800],["2024-05-06",29274.7,29274.7,28808.78,28964.09,48800],["2024-05-07",29119.39,29119.39,28964.09,29119.39,15300],["2024-05-08",29119.39,29818.26,29119.39,29313.52,25900],["2024-05-09",29507.65,29507.65,29197.04,29430.0,12000],["2024-05-10",29507.65,29507.65,29352.35,29430.0,4300],["2024-05-13",29430.0,29585.3,29352.35,29430.0,20400],["2024-05-14",29430.0,29430.0,29274.7,29352.35,7500],["2024-05-15",29430.0,29585.3,29430.0,29507.65,30400],["2024-05-16",29585.3,29662.95,29507.65,29624.13,43000],["2024-05-17",29624.13,29624.13,29546.48,29624.13,22800],["2024-05-20",29662.95,29779.43,29624.13,29779.43,47800],["2024-05-21",29818.26,29818.26,29662.95,29818.26,30300],["2024-05-22",29818.26,29895.91,29624.13,29701.78,25100],["2024-05-23",29863.42,30267.53,29823.01,29984.65,8000],["2024-05-24",29984.65,30469.58,29984.65,30227.12,4700],["2024-05-27",30227.12,30348.35,30065.47,30227.12,2800],["2024-05-28",30227.12,30307.94,30065.47,30227.12,16200],["2024-05-29",30227.12,30307.94,30227.12,30307.94,1000],["2024-05-30",30307.94,30307.94,30227.12,30307.94,11900],["2024-05-31",30307.94,30388.76,30146.3,30307.94,25300],["2024-06-03",30388.76,30712.04,30388.76,30550.4,2800],["2024-06-04",30712.04,30712.04,30388.76,30631.22,4800],["2024-06-05",30631.22,31520.26,30631.22,31196.97,51300],["2024-06-06",31237.38,31439.43,31116.15,31318.2,15700],["2024-06-07",31358.61,31358.61,31156.56,31358.61,19300],["2024-06-10",31358.61,31520.26,31358.61,31439.43,20600],["2024-06-11",31520.26,31520.26,31116.15,31520.26,16000],["2024-06-12",31520.26,31520.26,31116.15,31520.26,4600],["2024-06-13",30752.45,31520.26,30752.45,31520.26,15800],["2024-06-14",31196.97,31439.43,31196.97,31358.61,4200],["2024-06-17",31358.61,31520.26,31196.97,31520.26,7000],["2024-06-18",31520.26,31601.08,31196.97,31560.67,25900],["2024-06-19",31520.26,31520.26,31196.97,31479.85,2100],["2024-06-20",31479.85,31479.85,31196.97,31439.43,2100],["2024-06-21",31196.97,31439.43,31196.97,31439.43,26900],["2024-06-24",31196.97,31520.26,31116.15,31439.43,17700],["2024-06-25",31358.61,31439.43,31358.61,31439.43,1200],["2024-06-26",31439.43,31601.08,31439.43,31601.08,21800],["2024-06-27",31520.26,31520.26,31439.43,31520.26,7100],["2024-06-28",31520.26,31520.26,30712.04,31358.61,6900],["2024-07-01",31358.61,31358.61,31318.2,31358.61,2100],["2024-07-02",31358.61,31358.61,31358.61,31358.61,2500],["2024-07-03",31358.61,31439.43,31196.97,31196.97,9900],["2024-07-04",31277.79,31358.61,31196.97,31358.61,3300],["2024-07-05",31358.61,31358.61,30833.28,31277.79,5000],["2024-07-08",31277.79,31277.79,31277.79,31277.79,2800],["2024-07-09",31277.79,31277.79,31196.97,31277.79,1000],["2024-07-10",31277.79,31277.79,31277.79,31277.79,100],["2024-07-11",31277.79,31277.79,31035.33,31035.33,1700],["2024-07-12",31399.02,31399.02,31116.15,31116.15,2500],["2024-07-15",31196.97,31196.97,30712.04,31116.15,11000],["2024-07-16",31116.15,31116.15,30954.51,31116.15,700],["2024-07-17",30994.92,31035.33,30712.04,30712.04,50600],["2024-07-18",30712.04,30712.04,30307.94,30631.22,6200],["2024-07-19",31196.97,31196.97,30550.4,30550.4,13100],["2024-07-22",30550.4,30631.22,30469.58,30550.4,13200],["2024-07-23",30550.4,30550.4,30388.76,30550.4,23800],["2024-07-24",30307.94,30550.4,29903.83,30469.58,30500],["2024-07-25",30469.58,30469.58,29903.83,29903.83,13200],["2024-07-26",30469.58,30469.58,29903.83,30267.53,15400],["2024-07-29",30267.53,30712.04,30267.53,30307.94,5300],["2024-07-30",30307.94,30954.51,30307.94,30873.69,36200],["2024-07-31",30712.04,30873.69,30712.04,30873.69,5100],["2024-08-01",30873.69,30873.69,30388.76,30712.04,700],["2024-08-02",30307.94,30712.04,30065.47,30712.04,12900],["2024-08-05",30227.12,30388.76,29903.83,30307.94,40000],["2024-08-06",30631.22,30631.22,29903.83,29903.83,39000],["2024-08-07",29903.83,30307.94,29742.19,29903.83,82100],["2024-08-08",30025.06,30307.94,29742.19,29742.19,30900],["2024-08-09",29903.83,30065.47,29742.19,29823.01,77800],["2024-08-12",29903.83,30307.94,29742.19,29903.83,50700],["2024-08-13",29903.83,30227.12,29863.42,29903.83,26400],["2024-08-14",29903.83,29903.83,29742.19,29903.83,53800],["2024-08-15",29823.01,29903.83,29742.19,29742.19,26300],["2024-08-16",29903.83,29903.83,29782.6,29863.42,80200],["2024-08-19",29903.83,30065.47,29903.83,29903.83,138600],["2024-08-20",29944.24,30307.94,29863.42,30307.94,108500],["2024-08-21",31116.15,31116.15,29984.65,30307.94,18500],["2024-08-22",30307.94,30307.94,30065.47,30307.94,24200],["2024-08-23",30267.53,30590.81,30065.47,30307.94,21500],["2024-08-26",30509.99,30509.99,30227.12,30388.76,81400],["2024-08-27",30388.76,30550.4,30307.94,30429.17,17900],["2024-08-28",30550.4,30712.04,30388.76,30712.04,42600],["2024-08-29",30792.87,30914.1,30388.76,30712.04,13100],["2024-08-30",30712.04,30752.45,30550.4,30712.04,4800],["2024-09-04",30712.04,30712.04,30550.4,30712.04,7200],["2024-09-05",30712.04,30752.45,30631.22,30631.22,4700],["2024-09-06",30712.04,30712.04,30631.22,30671.63,8800],["2024-09-09",30792.87,30792.87,30671.63,30671.63,21400],["2024-09-10",30671.63,30712.04,30631.22,30712.04,17200],["2024-09-11",30712.04,30792.87,30590.81,30671.63,9300],["2024-09-12",30752.45,30752.45,30550.4,30631.22,57400],["2024-09-13",30631.22,30631.22,30550.4,30550.4,9900],["2024-09-16",30712.04,30712.04,30509.99,30631.22,18300],["2024-09-17",31399.14,31399.14,30289.93,30289.93,13500],["2024-09-18",30119.28,30375.25,30033.96,30375.25,9500],["2024-09-19",29948.63,30460.58,29948.63,30460.58,5100],["2024-09-20",30460.58,30673.88,30460.58,30631.22,8900],["2024-09-23",30460.58,30631.22,30375.25,30631.22,8300],["2024-09-24",30716.55,30716.55,30631.22,30631.22,6900],["2024-09-25",30631.22,30631.22,30417.91,30460.58,15800],["2024-09-26",30460.58,30631.22,30460.58,30631.22,2300],["2024-09-27",30716.55,30716.55,30460.58,30588.56,15700],["2024-09-30",29948.63,30545.9,29948.63,30545.9,13500],["2024-10-01",30716.55,31143.17,30588.56,30716.55,45700],["2024-10-02",30673.88,30801.87,30545.9,30716.55,27800],["2024-10-03",30759.21,30759.21,30673.88,30716.55,7900],["2024-10-04",30716.55,30759.21,30119.28,30119.28,11000],["2024-10-07",30801.87,30801.87,30289.93,30716.55,30600],["2024-10-08",30716.55,30716.55,30588.56,30673.88,2800],["2024-10-09",30716.55,30801.87,30545.9,30801.87,11300],["2024-10-10",30716.55,30801.87,30716.55,30801.87,7400],["2024-10-11",30801.87,30801.87,30289.93,30801.87,20900],["2024-10-14",30759.21,30759.21,30673.88,30716.55,9300],["2024-10-15",30716.55,30716.55,30545.9,30716.55,23900],["2024-10-16",30716.55,31569.78,30716.55,31228.49,21900],["2024-10-17",31228.49,31569.78,31057.84,31569.78,11500],["2024-10-18",31569.78,32167.05,31569.78,32167.05,21100],["2024-10-21",32081.73,32295.04,30716.55,32039.06,4200],["2024-10-22",32081.73,32337.7,31953.74,32337.7,16900],["2024-10-23",31996.4,32252.37,31569.78,32209.71,21500],["2024-10-24",31996.4,31996.4,31911.08,31996.4,2200],["2024-10-25",31996.4,32423.02,31228.49,32423.02,51400],["2024-10-28",32423.02,32423.02,31569.78,32423.02,20500],["2024-10-29",31569.78,31569.78,31569.78,31569.78,6700],["2024-10-30",32252.37,32252.37,31612.45,31612.45,7200],["2024-10-31",31612.45,32167.05,31612.45,32167.05,4200],["2024-11-01",32252.37,32252.37,32039.06,32252.37,10400],["2024-11-04",32252.37,32380.36,31996.4,32252.37,10500],["2024-11-05",32167.05,32252.37,32167.05,32252.37,17000],["2024-11-06",32295.04,32337.7,32081.73,32295.04,19200],["2024-11-07",32295.04,32593.67,32295.04,32593.67,26600],["2024-11-08",32423.02,32636.33,32423.02,32636.33,6400],["2024-11-11",32636.33,32934.96,32636.33,32934.96,11600],["2024-11-12",33020.29,33190.94,32934.96,33190.94,12900],["2024-11-13",33190.94,33233.6,33062.95,33233.6,10000],["2024-11-14",33190.94,33233.6,33105.61,33190.94,23500],["2024-11-15",33020.29,33148.27,31996.4,33148.27,16300],["2024-11-18",33148.27,33148.27,31996.4,32465.68,4300],["2024-11-19",32465.68,33105.61,32124.39,32124.39,2200],["2024-11-20",32124.39,32423.02,32124.39,32167.05,4300],["2024-11-21",32423.02,32934.96,32423.02,32508.35,5200],["2024-11-22",32593.67,33020.29,32593.67,33020.29,3200],["2024-11-25",33105.61,33105.61,32252.37,33105.61,5600],["2024-11-26",32465.68,33062.95,32423.02,33062.95,4600],["2024-11-27",33020.29,33020.29,32849.64,32849.64,1800],["2024-11-28",32806.98,32849.64,32806.98,32849.64,500],["2024-11-29",32593.67,32849.64,32593.67,32849.64,2200],["2024-12-02",32849.64,32849.64,32678.99,32678.99,9400],["2024-12-03",32678.99,32764.32,32465.68,32764.32,7900],["2024-12-04",32849.64,33020.29,32678.99,32678.99,7100],["2024-12-05",32721.65,33148.27,32423.02,33148.27,6000],["2024-12-06",33148.27,33190.94,32892.3,33190.94,5600],["2024-12-09",33233.6,34129.5,33233.6,34086.83,10100],["2024-12-10",33788.2,34257.48,33745.54,34257.48,15200],["2024-12-11",34257.48,34556.11,34129.5,34556.11,13000],["2024-12-12",33788.2,34726.76,33788.2,34641.44,15300],["2024-12-13",34641.44,34641.44,34641.44,34641.44,3500],["2024-12-16",34300.14,34897.41,34300.14,34897.41,3900],["2024-12-17",35196.04,35238.7,35068.06,35153.38,14400],["2024-12-18",35238.7,35238.7,35153.38,35238.7,9500],["2024-12-19",35238.7,35238.7,35153.38,35238.7,13100],["2024-12-20",35196.04,35835.97,35196.04,35835.97,18200],["2024-12-23",35835.97,37542.45,35835.97,37542.45,20700],["2024-12-24",37542.45,37542.45,35878.63,37073.17,16900],["2024-12-25",37115.83,37627.77,36689.21,37115.83,12200],["2024-12-26",37115.83,37115.83,36177.27,37115.83,12500],["2024-12-27",39248.92,39248.92,36347.91,37115.83,20700],["2024-12-30",37542.45,37542.45,36262.59,37073.17,9400],["2024-12-31",37073.17,37073.17,35835.97,36689.21,29400],["2025-01-02",36689.21,37115.83,36689.21,37073.17,2200],["2025-01-03",36902.52,37030.5,34982.73,36987.84,8300],["2025-01-06",36689.21,36987.84,36518.56,36987.84,10600],["2025-01-07",36987.84,36987.84,36561.22,36561.22,8500],["2025-01-08",36517.01,37047.53,35411.78,35632.82,10600],["2025-01-09",35588.61,35632.82,35367.57,35588.61,5300],["2025-01-10",34837.05,35986.5,33908.66,33908.66,29300],["2025-01-13",33952.86,36163.34,33908.66,36163.34,43100],["2025-01-14",34527.59,34527.59,34041.28,34041.28,21600],["2025-01-15",34218.12,34218.12,33952.86,33952.86,23400],["2025-01-16",33952.86,34262.33,33422.35,33422.35,64900],["2025-01-17",34041.28,34394.96,33599.19,33687.61,110000],["2025-01-20",33952.86,34881.26,33952.86,34837.05,65850],["2025-01-21",34837.05,35234.94,34660.22,35058.1,10100],["2025-01-22",35058.1,35279.15,34704.43,35146.52,15800],["2025-01-23",35013.89,35279.15,34837.05,35279.15,14400],["2025-01-24",35279.15,35279.15,35013.89,35234.94,6600],["2025-02-03",35190.73,35234.94,34571.8,35146.52,10700],["2025-02-04",35367.57,35367.57,34925.47,35234.94,6000],["2025-02-05",35102.31,35367.57,35013.89,35367.57,27000],["2025-02-06",35367.57,35632.82,35323.36,35323.36,2500],["2025-02-07",35721.24,35721.24,35146.52,35323.36,4200],["2025-02-10",35323.36,35323.36,34704.43,35146.52,6600],["2025-02-11",34660.22,35146.52,34483.38,35146.52,4600],["2025-02-12",35146.52,35367.57,35013.89,35323.36,14600],["2025-02-13",35367.57,35544.41,35279.15,35367.57,12500],["2025-02-14",35190.73,35809.66,34483.38,35721.24,8000],["2025-02-17",35721.24,35721.24,34571.8,35058.1,11700],["2025-02-18",35058.1,35721.24,35013.89,35721.24,13600],["2025-02-19",35367.57,35809.66,35367.57,35721.24,1100],["2025-02-20",35677.03,36428.59,35455.99,36251.76,32900],["2025-02-21",36251.76,36561.22,35367.57,36561.22,74800],["2025-02-24",36472.8,36517.01,35853.87,36517.01,4400],["2025-02-25",36826.48,37003.32,35809.66,36782.27,6300],["2025-02-26",36251.76,36693.85,35721.24,36693.85,46700],["2025-02-27",36649.64,36649.64,35809.66,36517.01,5600],["2025-02-28",36384.39,36384.39,35809.66,36384.39,3200],["2025-03-03",36384.39,36605.43,36384.39,36605.43,10700],["2025-03-04",36517.01,36693.85,36074.92,36074.92,4900],["2025-03-05",36074.92,36561.22,35809.66,36074.92,5800],["2025-03-06",36074.92,36472.8,36074.92,36384.39,5900],["2025-03-07",36384.39,36605.43,36384.39,36605.43,17200],["2025-03-10",36605.43,36605.43,36428.59,36561.22,10200],["2025-03-11",36561.22,36870.69,36384.39,36517.01,10600],["2025-03-12",36517.01,36826.48,36428.59,36738.06,3300],["2025-03-13",36959.11,36959.11,36605.43,36605.43,21300],["2025-03-14",36605.43,36959.11,36074.92,36826.48,11700],["2025-03-17",36826.48,36959.11,36826.48,36914.9,1800],["2025-03-18",36914.9,36959.11,36605.43,36959.11,10000],["2025-03-19",36693.85,36959.11,36693.85,36782.27,4200],["2025-03-20",36782.27,36870.69,36693.85,36782.27,8200],["2025-03-21",36782.27,36870.69,36649.64,36870.69,4300],["2025-03-24",36782.27,36782.27,36605.43,36693.85,11500],["2025-03-25",36782.27,37135.95,36517.01,37135.95,21100],["2025-03-26",37135.95,37135.95,36693.85,37135.95,1500],["2025-03-27",37135.95,37489.62,36649.64,37489.62,11500],["2025-03-28",37401.2,37401.2,36826.48,37047.53,1000],["2025-03-31",37047.53,37268.57,36959.11,37047.53,19100],["2025-04-01",37047.53,37135.95,37047.53,37091.74,35100],["2025-04-02",37047.53,37047.53,36295.97,37047.53,3900],["2025-04-03",37003.32,37003.32,34483.38,35367.57,11200],["2025-04-04",34483.38,35367.57,33422.35,35367.57,17400],["2025-04-08",34483.38,34483.38,33776.03,33864.45,29700],["2025-04-09",33731.82,34439.17,33422.35,34439.17,57400],["2025-04-10",34925.47,36826.48,34925.47,36251.76,139500],["2025-04-11",36295.97,36428.59,36074.92,36207.55,6200],["2025-04-14",36693.85,36693.85,35367.57,36693.85,31900],["2025-04-15",36649.64,36649.64,35544.41,36605.43,14500],["2025-04-16",36605.43,37135.95,35942.29,36959.11,8600],["2025-04-17",36251.76,36826.48,35986.5,36826.48,18400],["2025-04-18",36826.48,37003.32,36472.8,37003.32,24300],["2025-04-21",36914.9,37003.32,36251.76,37003.32,23000],["2025-04-22",36605.43,37091.74,34483.38,36251.76,34500],["2025-04-23",36295.97,36782.27,35809.66,36517.01,12700],["2025-04-24",36517.01,36693.85,35809.66,36428.59,19100],["2025-04-25",36428.59,36428.59,36030.71,36340.18,6700],["2025-04-28",36561.22,36561.22,36207.55,36428.59,8700],["2025-04-29",36472.8,36605.43,35809.66,36472.8,40400],["2025-05-05",36384.39,36649.64,36251.76,36561.22,7500],["2025-05-06",36649.64,36649.64,36207.55,36561.22,12800],["2025-05-07",36605.43,36605.43,36207.55,36207.55,9100],["2025-05-08",36163.34,36517.01,36119.13,36472.8,21800],["2025-05-09",36472.8,36472.8,36207.55,36207.55,11100],["2025-05-12",36207.55,36472.8,36207.55,36472.8,12200],["2025-05-13",36517.01,36561.22,36295.97,36517.01,35500],["2025-05-14",36517.01,37091.74,36472.8,36782.27,23600],["2025-05-15",36782.27,36782.27,36295.97,36693.85,15000],["2025-05-16",36561.22,36561.22,36251.76,36517.01,45700],["2025-05-19",36428.59,36605.43,36251.76,36251.76,46300],["2025-05-20",36340.18,36428.59,36074.92,36340.18,20700],["2025-05-21",36251.76,36517.01,36251.76,36517.01,8600],["2025-05-22",36251.76,36517.01,35942.29,36207.55,34100],["2025-05-23",36163.34,36472.8,35853.87,36428.59,8200],["2025-05-26",35942.29,36074.92,35809.66,35809.66,15100],["2025-05-27",35942.29,36428.59,35942.29,36428.59,7600],["2025-05-28",36251.76,36472.8,36074.92,36472.8,10100],["2025-05-29",36561.22,36561.22,35809.66,36074.92,10800],["2025-05-30",36959.11,36959.11,35809.66,36251.76,19500],["2025-06-02",36163.34,36340.18,35677.03,36163.34,19800],["2025-06-03",35986.5,36163.34,35986.5,36163.34,400],["2025-06-04",36163.34,36163.34,35986.5,36163.34,11000],["2025-06-05",36251.76,36295.97,36163.34,36163.34,3400],["2025-06-06",36207.55,36207.55,36163.34,36163.34,400],["2025-06-09",36074.92,36163.34,35986.5,36163.34,4800],["2025-06-10",35986.5,35986.5,35809.66,35986.5,10000],["2025-06-11",35986.5,36119.13,35677.03,36074.92,22000],["2025-06-12",35721.24,36074.92,35500.2,36030.71,30300],["2025-06-13",35721.24,36030.71,35367.57,35986.5,17800],["2025-06-16",35765.45,35986.5,35455.99,35455.99,30800],["2025-06-17",36163.34,36163.34,35279.15,35809.66,13700],["2025-06-18",35809.66,35942.29,35411.78,35898.08,20900],["2025-06-19",35809.66,35986.5,35809.66,35942.29,4800],["2025-06-20",35544.41,35986.5,35500.2,35986.5,14000],["2025-06-23",35677.03,35986.5,35190.73,35809.66,26100],["2025-06-24",35809.66,35809.66,35367.57,35809.66,2200],["2025-06-25",35323.36,35544.41,35323.36,35544.41,700],["2025-06-26",35544.41,36163.34,35455.99,35455.99,15200],["2025-06-27",35455.99,36074.92,35411.78,36074.92,26500],["2025-06-30",36119.13,36119.13,35809.66,36074.92,3500],["2025-07-01",35765.45,35986.5,35677.03,35986.5,8400],["2025-07-02",35765.45,36030.71,35677.03,35721.24,7000],["2025-07-03",35721.24,36030.71,35544.41,36030.71,15600],["2025-07-04",36030.71,36030.71,35677.03,36030.71,9500],["2025-07-07",35942.29,36207.55,35942.29,35986.5,15800],["2025-07-08",36119.13,36472.8,36119.13,36251.76,29900],["2025-07-09",36251.76,36251.76,36119.13,36251.76,43300],["2025-07-10",36251.76,36693.85,36207.55,36693.85,25100],["2025-07-11",36693.85,36870.69,36693.85,36870.69,5300],["2025-07-14",36340.18,37268.57,36340.18,37224.36,30900],["2025-07-15",37224.36,37268.57,36959.11,37091.74,23700],["2025-07-16",37091.74,37401.2,36870.69,36959.11,16500],["2025-07-17",36870.69,37135.95,36782.27,37135.95,11200],["2025-07-18",36693.85,37268.57,36605.43,37268.57,32900],["2025-07-21",37268.57,37268.57,36472.8,37135.95,20800],["2025-07-22",37135.95,37666.46,37135.95,37666.46,17300],["2025-07-23",37312.78,37799.09,37312.78,37799.09,15700],["2025-07-24",37533.83,37931.72,37268.57,37843.3,13700],["2025-07-25",37843.3,37843.3,37445.41,37666.46,1400],["2025-07-28",37578.04,37622.25,37268.57,37622.25,28500],["2025-07-29",37489.62,37489.62,37312.78,37312.78,27500],["2025-07-30",37312.78,37666.46,36738.06,37401.2,23400],["2025-07-31",37401.2,37445.41,37003.32,37445.41,14700],["2025-08-01",37445.41,37533.83,37268.57,37445.41,26800],["2025-08-04",37356.99,37622.25,37312.78,37489.62,59600],["2025-08-05",37533.83,37533.83,37312.78,37312.78,11200],["2025-08-06",37489.62,37666.46,37003.32,37622.25,41400],["2025-08-07",37622.25,37622.25,37401.2,37489.62,5200],["2025-08-08",37666.46,37754.88,37533.83,37710.67,22500],["2025-08-11",37799.09,38020.14,37666.46,37666.46,65000],["2025-08-12",37622.25,37710.67,37003.32,37622.25,22100],["2025-08-13",37533.83,37578.04,37091.74,37489.62,37700],["2025-08-14",37072.04,37860.81,37025.64,37860.81,78200],["2025-08-15",37675.21,37860.81,37072.04,37118.44,36700],["2025-08-18",37396.83,37443.22,36886.45,37211.23,30400],["2025-08-19",36932.84,37164.84,36886.45,37072.04,57700],["2025-08-20",36840.05,37072.04,36190.48,36840.05,74300],["2025-08-21",36840.05,36886.45,36561.66,36793.65,29500],["2025-08-22",36608.06,36608.06,36283.27,36376.07,30300],["2025-08-25",36376.07,36747.25,36283.27,36468.86,20500],["2025-08-26",36468.86,36793.65,36190.48,36654.46,26300],["2025-08-27",36654.46,36793.65,36468.86,36747.25,1600],["2025-08-28",36376.07,36654.46,36283.27,36561.66,2800],["2025-08-29",36608.06,36654.46,36515.26,36561.66,11300],["2025-09-03",36468.86,36747.25,36190.48,36700.85,5900],["2025-09-04",36700.85,36747.25,36236.87,36700.85,56600],["2025-09-05",36654.46,36654.46,36422.47,36422.47,14200],["2025-09-08",36329.67,36608.06,36051.28,36190.48,32600],["2025-09-09",36190.48,36468.86,36190.48,36283.27,6100],["2025-09-10",36376.07,36747.25,36329.67,36376.07,25300],["2025-09-11",36422.47,36886.45,36422.47,36422.47,4100],["2025-09-12",36190.48,36700.85,36190.48,36608.06,8600],["2025-09-15",36700.85,36979.24,36700.85,36747.25,6100],["2025-09-16",36747.25,36747.25,36654.46,36654.46,6100],["2025-09-17",36932.84,37164.84,36654.46,36840.05,11100],["2025-09-18",36840.05,36840.05,36654.46,36654.46,2600],["2025-09-19",36886.45,36979.24,36700.85,36979.24,14400],["2025-09-22",36747.25,37443.22,36608.06,37118.44,49000],["2025-09-23",37072.04,37443.22,36793.65,37350.43,10400],["2025-09-24",37396.83,37443.22,36793.65,37396.83,33300],["2025-09-25",37396.83,37443.22,37396.83,37443.22,2900],["2025-09-26",37304.03,37443.22,36747.25,37396.83,27800],["2025-09-29",37396.83,37396.83,37396.83,37396.83,0],["2025-09-30",36840.05,37396.83,36468.86,37304.03,24900],["2025-10-01",36747.25,37257.63,36608.06,37257.63,7700],["2025-10-02",37118.44,37304.03,36608.06,37257.63,17700],["2025-10-03",36700.85,37350.43,36654.46,37164.84,38800],["2025-10-06",37396.83,37443.22,36747.25,36747.25,15300],["2025-10-07",36747.25,37304.03,36747.25,36747.25,21700],["2025-10-08",37118.44,37118.44,36747.25,37025.64,11700],["2025-10-09",36840.05,37257.63,36840.05,37072.04,6800],["2025-10-10",36793.65,36793.65,36793.65,36793.65,3900],["2025-10-13",36793.65,37304.03,36468.86,36793.65,15500],["2025-10-14",37118.44,37164.84,36747.25,36747.25,4800],["2025-10-15",37118.44,37118.44,36979.24,36979.24,400],["2025-10-16",36979.24,37118.44,36932.84,37118.44,2800],["2025-10-17",37257.63,37582.42,36747.25,37396.83,5300],["2025-10-20",37396.83,37443.22,36700.85,36700.85,13700],["2025-10-21",36793.65,37536.02,36793.65,37396.83,27900],["2025-10-22",37628.82,38139.19,37536.02,38139.19,43000],["2025-10-23",38046.4,39252.75,38000.0,38927.96,56800],["2025-10-24",38835.16,38974.36,38278.39,38974.36,45700],["2025-10-27",38974.36,39067.16,38974.36,38974.36,10100],["2025-10-28",39159.95,39159.95,38417.58,39067.16,31100],["2025-10-29",38927.96,38974.36,38649.57,38881.56,15500],["2025-10-30",38927.96,38927.96,38510.38,38556.78,4600],["2025-10-31",38927.96,39020.76,38556.78,39020.76,18300],["2025-11-03",39020.76,39299.15,38927.96,39252.75,26300],["2025-11-04",39252.75,39391.94,38974.36,39299.15,19000],["2025-11-05",39345.54,39391.94,39020.76,39252.75,33000],["2025-11-06",39252.75,39252.75,38695.97,38974.36,17600],["2025-11-07",39020.76,39252.75,38695.97,39252.75,30200],["2025-11-10",39252.75,39345.54,38974.36,39252.75,23700],["2025-11-11",39252.75,39299.15,38835.16,39252.75,24100],["2025-11-12",39252.75,39252.75,38974.36,38974.36,44700],["2025-11-13",39461.54,39802.56,38876.92,39315.38,50400],["2025-11-14",39510.26,39510.26,38925.64,39169.23,23800],["2025-11-17",39802.56,39802.56,38828.21,39266.67,43200],["2025-11-18",39558.97,39558.97,39071.79,39315.38,9200],["2025-11-19",39120.51,39315.38,38925.64,39315.38,31500],["2025-11-20",39071.79,39266.67,39023.08,39266.67,6400],["2025-11-21",39364.1,39461.54,39023.08,39315.38,16300],["2025-11-24",39412.82,39461.54,38974.36,39364.1,20100],["2025-11-25",39071.79,39607.69,39023.08,39364.1,30400],["2025-11-26",39364.1,39364.1,38974.36,39364.1,14800],["2025-11-27",39023.08,39266.67,38974.36,39169.23,12400],["2025-11-28",39023.08,39266.67,39023.08,39169.23,10200],["2025-12-01",39217.95,39364.1,39071.79,39315.38,27800],["2025-12-02",39315.38,39315.38,39217.95,39315.38,12400],["2025-12-03",39217.95,39315.38,39217.95,39217.95,23400],["2025-12-04",39461.54,39461.54,39364.1,39364.1,5800],["2025-12-05",39364.1,39558.97,39315.38,39364.1,26700],["2025-12-08",39315.38,39461.54,39266.67,39461.54,18600],["2025-12-09",39461.54,39461.54,38974.36,39364.1,48400],["2025-12-10",38974.36,39607.69,38974.36,39412.82,25400],["2025-12-11",39217.95,39412.82,39217.95,39364.1,3200],["2025-12-12",39364.1,39364.1,38487.18,39071.79,31700],["2025-12-15",39071.79,39169.23,38876.92,39169.23,10400],["2025-12-16",39120.51,39120.51,38730.77,39023.08,5000],["2025-12-17",39023.08,39217.95,38730.77,39023.08,20200],["2025-12-18",39023.08,39900.0,38730.77,39266.67,21100],["2025-12-19",39315.38,39315.38,39266.67,39266.67,2900],["2025-12-22",39169.23,39217.95,38779.49,38974.36,35700],["2025-12-23",39023.08,39120.51,38876.92,38925.64,16900],["2025-12-24",38876.92,39461.54,38584.62,39169.23,18900],["2025-12-25",39120.51,39169.23,38876.92,39120.51,20800],["2025-12-26",38876.92,38974.36,38779.49,38779.49,15200],["2025-12-29",38876.92,39023.08,38682.05,38876.92,25600],["2025-12-30",38876.92,39169.23,38876.92,38876.92,15200],["2025-12-31",39120.51,39120.51,38779.49,38828.21,12400],["2026-01-05",39071.79,39071.79,38828.21,38828.21,10200],["2026-01-06",38876.92,39266.67,38876.92,38925.64,6000],["2026-01-07",39412.82,39412.82,38925.64,39266.67,5700],["2026-01-08",39266.67,39753.85,38876.92,38974.36,15500],["2026-01-09",38974.36,38974.36,37853.85,37902.56,92000],["2026-01-12",38000.0,38876.92,38000.0,38487.18,52100],["2026-01-13",38535.9,38633.33,37853.85,38000.0,145600],["2026-01-14",38292.31,38925.64,38000.0,38292.31,50400],["2026-01-15",38292.31,38730.77,38000.0,38292.31,90600],["2026-01-16",38292.31,38779.49,38097.44,38633.33,20000],["2026-01-19",38535.9,38730.77,38194.87,38584.62,19800],["2026-01-20",38535.9,38876.92,38146.15,38584.62,19800],["2026-01-21",38438.46,38584.62,38097.44,38487.18,12600],["2026-01-22",38584.62,38876.92,38243.59,38584.62,8400],["2026-01-23",38389.74,38584.62,38292.31,38389.74,15900],["2026-01-26",38487.18,38535.9,38146.15,38438.46,10800],["2026-01-27",38243.59,38487.18,38146.15,38487.18,8300],["2026-01-28",38730.77,38730.77,38243.59,38487.18,20400],["2026-01-29",38487.18,38535.9,38389.74,38535.9,12000],["2026-01-30",38682.05,38682.05,38292.31,38584.62,10500],["2026-02-02",38584.62,38584.62,38292.31,38487.18,11500],["2026-02-03",38389.74,38487.18,35807.69,38487.18,9600],["2026-02-04",38779.49,38779.49,38341.03,38487.18,5800],["2026-02-05",38292.31,38487.18,38097.44,38292.31,13900],["2026-02-06",38243.59,38487.18,38146.15,38292.31,6500],["2026-02-09",38292.31,38292.31,38194.87,38292.31,14300],["2026-02-10",38194.87,38584.62,38194.87,38243.59,13400],["2026-02-11",38194.87,38292.31,38194.87,38194.87,10600],["2026-02-12",38243.59,38438.46,38146.15,38243.59,7000],["2026-02-13",38682.05,38682.05,38194.87,38487.18,7600],["2026-02-23",38389.74,38487.18,38341.03,38487.18,19900],["2026-02-24",38487.18,38487.18,38389.74,38487.18,6600],["2026-02-25",38487.18,38487.18,38194.87,38194.87,18700],["2026-02-26",38292.31,38292.31,38048.72,38292.31,10200],["2026-02-27",38292.31,38292.31,37853.85,38243.59,33800],["2026-03-02",38243.59,38438.46,38000.0,38146.15,7900],["2026-03-03",38097.44,38097.44,37902.56,37902.56,34800],["2026-03-04",37902.56,38146.15,37707.69,37902.56,32000],["2026-03-05",38000.0,38000.0,37756.41,38000.0,4900],["2026-03-06",38146.15,38146.15,37805.13,37805.13,8200],["2026-03-09",37025.64,37025.64,36246.15,36294.87,72400],["2026-03-10",36343.59,38438.46,36343.59,37269.23,22200],["2026-03-11",37512.82,37805.13,37415.38,37658.97,12900],["2026-03-12",37707.69,37902.56,36538.46,37512.82,18300],["2026-03-13",37464.1,37561.54,37415.38,37512.82,23600],["2026-03-16",37853.85,37853.85,37512.82,37610.26,3500],["2026-03-17",37610.26,37610.26,37415.38,37415.38,9300],["2026-03-18",37415.38,37805.13,37415.38,37610.26,7800],["2026-03-19",37658.97,37902.56,37025.64,37902.56,31900],["2026-03-20",38000.0,38000.0,37610.26,37707.69,3300],["2026-03-23",37610.26,37610.26,37123.08,37317.95,25200],["2026-03-24",37512.82,37707.69,37220.51,37415.38,12000],["2026-03-25",37512.82,38000.0,37415.38,37415.38,8800],["2026-03-26",37610.26,37805.13,37512.82,37805.13,2500],["2026-03-27",37805.13,38292.31,37512.82,38292.31,6400],["2026-03-30",38194.87,38194.87,37415.38,37902.56,7300],["2026-03-31",37464.1,37805.13,37464.1,37707.69,6600],["2026-04-01",37756.41,37756.41,37512.82,37512.82,5800],["2026-04-02",38292.31,38292.31,37512.82,38000.0,4800],["2026-04-03",37366.67,38048.72,37366.67,37561.54,3200],["2026-04-06",37853.85,37902.56,37707.69,37902.56,3300],["2026-04-07",38876.92,39364.1,38487.18,39169.23,30900],["2026-04-08",39169.23,39169.23,38682.05,39120.51,4600],["2026-04-09",39071.79,39169.23,38633.33,39071.79,21900],["2026-04-10",39120.51,39607.69,38876.92,39558.97,18700],["2026-04-13",39461.54,39558.97,39120.51,39558.97,16200],["2026-04-14",39510.26,39558.97,39315.38,39315.38,7400],["2026-04-15",39266.67,39315.38,39266.67,39315.38,3200],["2026-04-16",39023.08,39607.69,38876.92,39364.1,19200],["2026-04-17",38876.92,39461.54,38876.92,39461.54,8800],["2026-04-20",39461.54,39558.97,38974.36,38974.36,7700],["2026-04-21",39461.54,39461.54,38974.36,39266.67,3100],["2026-04-22",39266.67,39461.54,39120.51,39266.67,9900],["2026-04-23",39120.51,39315.38,39023.08,39120.51,10200],["2026-04-24",39169.23,39412.82,39071.79,39169.23,15700],["2026-04-28",39169.23,39315.38,39071.79,39169.23,11100],["2026-04-29",39169.23,39169.23,38876.92,38974.36,5600],["2026-05-04",39169.23,39169.23,38487.18,38974.36,10900],["2026-05-05",39071.79,39071.79,38633.33,38974.36,6000],["2026-05-06",39023.08,39023.08,38584.62,38828.21,11800],["2026-05-07",38779.49,38876.92,38584.62,38584.62,10500],["2026-05-08",38633.33,38925.64,38487.18,38779.49,5900],["2026-05-11",38535.9,39461.54,38487.18,38779.49,18000],["2026-05-12",38682.05,38925.64,38438.46,38925.64,15200],["2026-05-13",39120.51,39120.51,38730.77,39120.51,14000],["2026-05-14",39120.51,39120.51,38828.21,38828.21,6100],["2026-05-15",38828.21,38876.92,38828.21,38828.21,2400],["2026-05-18",39169.23,39169.23,38925.64,38925.64,1800],["2026-05-19",39023.08,39023.08,38146.15,38633.33,11300],["2026-05-20",38633.33,39023.08,38194.87,38194.87,2900],["2026-05-21",38876.92,38974.36,38000.0,38828.21,10300],["2026-05-22",38828.21,38925.64,38194.87,38341.03,7600],["2026-05-25",38438.46,38438.46,37951.28,38000.0,14500],["2026-05-26",37800.0,38400.0,37800.0,38250.0,19600],["2026-05-27",38000.0,38300.0,38000.0,38050.0,5700],["2026-05-28",38000.0,38050.0,38000.0,38050.0,11100],["2026-05-29",38500.0,38800.0,38400.0,38400.0,22000],["2026-06-01",38500.0,38600.0,38400.0,38600.0,5500],["2026-06-02",38600.0,38600.0,38500.0,38500.0,6600],["2026-06-03",38700.0,38700.0,38500.0,38600.0,3000],["2026-06-04",38600.0,38600.0,38600.0,38600.0,100],["2026-06-05",38600.0,38650.0,38500.0,38650.0,7400],["2026-06-08",38650.0,38700.0,38500.0,38700.0,24100],["2026-06-09",38700.0,39000.0,38500.0,38750.0,800],["2026-06-10",38800.0,38850.0,38700.0,38800.0,11500],["2026-06-11",38800.0,38800.0,38800.0,38800.0,600],["2026-06-12",38800.0,38900.0,38500.0,38850.0,31000],["2026-06-15",38700.0,38900.0,38500.0,38800.0,6400],["2026-06-16",38800.0,38800.0,38750.0,38800.0,1700],["2026-06-17",38800.0,38800.0,38500.0,38500.0,2300],["2026-06-18",38550.0,38550.0,38500.0,38500.0,1000],["2026-06-19",38500.0,38500.0,38500.0,38500.0,2000],["2026-06-22",38400.0,38850.0,38000.0,38800.0,11200],["2026-06-23",38800.0,38850.0,38550.0,38600.0,3000],["2026-06-24",38600.0,38650.0,38500.0,38500.0,2000],["2026-06-25",38750.0,38750.0,38600.0,38700.0,1300],["2026-06-26",38600.0,38950.0,38050.0,38700.0,10900],["2026-06-29",38700.0,39000.0,38700.0,38950.0,11300],["2026-06-30",38700.0,38950.0,38700.0,38750.0,5500],["2026-07-01",38800.0,38800.0,38800.0,38800.0,2500],["2026-07-02",38850.0,39000.0,38600.0,38600.0,27500],["2026-07-03",38750.0,38850.0,38700.0,38700.0,1900],["2026-07-06",39000.0,39000.0,38600.0,38850.0,400],["2026-07-07",38900.0,38900.0,38700.0,38900.0,4800],["2026-07-08",38900.0,39000.0,38800.0,38900.0,900],["2026-07-09",38900.0,39000.0,38800.0,38850.0,7200],["2026-07-10",38950.0,39000.0,38700.0,38700.0,2400],["2026-07-13",39900.0,40000.0,38700.0,38800.0,12300],["2026-07-14",38800.0,38950.0,38550.0,38950.0,27400],["2026-07-15",38600.0,38700.0,38600.0,38600.0,4000],["2026-07-16",38600.0,39150.0,38500.0,38650.0,23100],["2026-07-17",38700.0,38700.0,38350.0,38550.0,6900],["2026-07-20",38600.0,38800.0,38600.0,38650.0,700],["2026-07-21",38650.0,38650.0,38350.0,38400.0,5400],["2026-07-22",38550.0,38700.0,38050.0,38700.0,4400],["2026-07-23",38600.0,38600.0,38600.0,38600.0,1100],["2026-07-24",38850.0,38850.0,38500.0,38500.0,2000],["2026-07-27",38500.0,38500.0,38500.0,38500.0,3000],["2026-07-28",38500.0,38500.0,38400.0,38500.0,4400],["2026-07-29",38500.0,39000.0,38400.0,39000.0,3500],["2026-07-30",38400.0,39000.0,38400.0,39000.0,9900],["2026-07-31",38500.0,38900.0,38400.0,38500.0,17500],["2026-08-03",38500.0,38500.0,38400.0,38500.0,6100],["2026-08-04",38500.0,38700.0,38500.0,38600.0,14900],["2026-08-05",38600.0,39000.0,38600.0,39000.0,4900],["2026-08-06",38950.0,39000.0,38950.0,39000.0,5900],["2026-08-07",39000.0,39150.0,39000.0,39150.0,11500],["2026-08-10",39450.0,39450.0,39000.0,39000.0,4500],["2026-08-11",39000.0,39000.0,39000.0,39000.0,6700],["2026-08-12",39000.0,39000.0,38700.0,38700.0,5800],["2026-08-13",38700.0,39000.0,38700.0,39000.0,2800],["2026-08-14",39000.0,39000.0,39000.0,39000.0,1100],["2026-08-17",39350.0,39350.0,39000.0,39200.0,1700],["2026-08-18",39200.0,39600.0,39200.0,39600.0,15900],["2026-08-19",39600.0,39600.0,39500.0,39600.0,1000],["2026-08-20",39000.0,40200.0,39000.0,40200.0,10700],["2026-08-21",39600.0,40000.0,39600.0,40000.0,2000],["2026-08-24",40000.0,40100.0,39600.0,40100.0,47900],["2026-08-25",40100.0,40100.0,40100.0,40100.0,3500],["2026-08-26",40050.0,40200.0,40000.0,40000.0,5500],["2026-08-27",40000.0,40500.0,40000.0,40450.0,14700],["2026-08-28",40500.0,40550.0,40450.0,40450.0,5900],["2026-09-03",40450.0,41100.0,40450.0,40500.0,2800],["2026-09-04",40450.0,40700.0,40000.0,40100.0,12500],["2026-09-07",40100.0,41000.0,40000.0,40200.0,17100],["2026-09-08",40300.0,40400.0,40300.0,40400.0,2100],["2026-09-09",40300.0,40850.0,40300.0,40850.0,2200],["2026-09-10",40850.0,40850.0,40200.0,40250.0,3300],["2026-09-11",40200.0,40300.0,40100.0,40300.0,4700],["2026-09-14",40400.0,40500.0,40050.0,40050.0,6500],["2026-09-15",40500.0,40500.0,40150.0,40150.0,5600],["2026-09-16",40150.0,40500.0,40150.0,40500.0,4600],["2026-09-17",40550.0,40550.0,40500.0,40500.0,11400],["2026-09-18",40250.0,40500.0,40250.0,40500.0,2600],["2026-09-21",40500.0,40500.0,40500.0,40500.0,6400],["2026-09-22",40500.0,40650.0,40500.0,40500.0,3100],["2026-09-23",40600.0,41900.0,40500.0,40900.0,19500],["2026-09-24",40900.0,40900.0,40900.0,40900.0,0],["2026-09-25",40600.0,40600.0,40550.0,40550.0,3200],["2026-09-28",40550.0,41550.0,40550.0,41550.0,3800],["2026-09-29",40600.0,41500.0,40500.0,41500.0,6200],["2026-09-30",41500.0,41500.0,40500.0,41000.0,600],["2026-10-01",41000.0,41550.0,40600.0,41400.0,11200],["2026-10-02",41400.0,41400.0,41400.0,41400.0,0],["2026-10-05",41200.0,41200.0,41200.0,41200.0,100],["2026-10-06",41200.0,41200.0,41200.0,41200.0,0],["2026-10-07",41400.0,41400.0,40950.0,40950.0,200],["2026-10-08",40600.0,40650.0,40500.0,40550.0,2700],["2026-10-09",40550.0,40550.0,40500.0,40500.0,1200],["2026-10-12",40600.0,40900.0,40500.0,40900.0,1300]]}