{"sym":"CAP","index":false,"bars":[["2008-01-09",405.54,811.07,405.54,570.46,11800],["2008-01-10",567.75,567.75,533.96,539.36,1200],["2008-01-11",540.72,540.72,540.72,540.72,1300],["2008-01-14",539.36,539.36,539.36,539.36,200],["2008-01-15",540.72,540.72,540.72,540.72,100],["2008-01-16",486.64,567.75,486.64,567.75,9500],["2008-01-17",473.13,486.64,473.13,473.13,3100],["2008-01-18",473.13,473.13,473.13,473.13,3000],["2008-01-21",473.13,473.13,425.81,432.57,1700],["2008-01-22",446.09,473.13,425.81,466.37,2900],["2008-01-23",433.93,486.64,432.57,486.64,3200],["2008-01-24",459.61,473.13,459.61,473.13,600],["2008-01-25",463.66,473.13,460.96,460.96,2300],["2008-01-28",432.57,432.57,420.41,425.81,900],["2008-01-29",433.93,433.93,432.57,432.57,1200],["2008-01-30",475.83,475.83,459.61,473.13,2200],["2008-01-31",473.13,473.13,473.13,473.13,100],["2008-02-01",493.4,493.4,493.4,493.4,100],["2008-02-12",452.85,452.85,452.85,452.85,1000],["2008-02-13",412.3,420.41,412.3,419.06,2600],["2008-02-14",456.91,456.91,456.91,456.91,1800],["2008-02-15",500.16,500.16,446.09,446.09,1000],["2008-02-18",446.09,465.02,419.06,465.02,1200],["2008-02-19",446.09,446.09,446.09,446.09,100],["2008-02-20",473.13,473.13,432.57,432.57,600],["2008-02-21",419.06,419.06,419.06,419.06,100],["2008-02-22",419.06,419.06,419.06,419.06,100],["2008-02-25",459.61,459.61,432.57,432.57,200],["2008-02-26",432.57,432.57,432.57,432.57,0],["2008-02-27",432.57,432.57,432.57,432.57,0],["2008-02-28",432.57,432.57,432.57,432.57,0],["2008-02-29",405.54,405.54,405.54,405.54,100],["2008-03-03",405.54,405.54,405.54,405.54,1000],["2008-03-04",392.02,392.02,392.02,392.02,100],["2008-03-05",403.14,403.14,403.14,403.14,0],["2008-03-06",423.99,430.94,423.99,430.94,6800],["2008-03-07",474.04,474.04,472.65,474.04,9300],["2008-03-10",521.3,521.3,514.35,514.35,2800],["2008-03-11",514.35,514.35,514.35,514.35,0],["2008-03-12",472.65,472.65,465.7,465.7,1400],["2008-03-13",458.75,458.75,421.21,421.21,200],["2008-03-14",483.77,483.77,397.58,397.58,2600],["2008-03-17",364.22,364.22,364.22,364.22,1200],["2008-03-18",328.07,328.07,328.07,328.07,2500],["2008-03-19",333.63,333.63,296.1,296.1,1600],["2008-03-20",319.73,319.73,291.93,312.78,1400],["2008-03-21",319.73,319.73,279.42,279.42,2000],["2008-03-24",259.96,259.96,259.96,259.96,1200],["2008-03-25",236.32,236.32,234.93,234.93,2200],["2008-03-26",221.03,221.03,221.03,221.03,200],["2008-03-27",225.2,225.2,225.2,225.2,200],["2008-03-28",229.37,229.37,229.37,229.37,400],["2008-03-31",233.54,233.54,233.54,233.54,100],["2008-04-01",237.71,237.71,237.71,237.71,300],["2008-04-02",241.88,241.88,241.88,241.88,200],["2008-04-03",246.05,246.05,246.05,246.05,100],["2008-04-04",250.23,250.23,250.23,250.23,200],["2008-04-07",257.18,257.18,257.18,257.18,100],["2008-04-08",264.13,264.13,264.13,264.13,5700],["2008-04-09",257.18,271.08,257.18,271.08,1500],["2008-04-10",276.64,276.64,276.64,276.64,200],["2008-04-11",269.69,269.69,269.69,269.69,100],["2008-04-16",268.3,268.3,262.74,262.74,3800],["2008-04-17",271.08,271.08,271.08,271.08,2200],["2008-04-18",278.03,278.03,276.64,276.64,200],["2008-04-21",284.98,284.98,284.98,284.98,100],["2008-04-22",291.93,291.93,291.93,291.93,1500],["2008-04-23",283.59,283.59,283.59,283.59,100],["2008-04-24",283.59,283.59,283.59,283.59,0],["2008-04-25",283.59,283.59,283.59,283.59,0],["2008-04-28",275.25,278.03,275.25,278.03,1600],["2008-04-29",272.47,272.47,272.47,272.47,1000],["2008-05-05",265.52,265.52,265.52,265.52,2000],["2008-05-06",265.52,265.52,265.52,265.52,0],["2008-05-07",258.57,258.57,258.57,258.57,400],["2008-05-08",251.62,251.62,251.62,251.62,100],["2008-05-09",244.66,244.66,244.66,244.66,200],["2008-05-12",237.71,237.71,237.71,237.71,800],["2008-05-13",237.71,237.71,230.76,230.76,900],["2008-05-14",239.1,239.1,239.1,239.1,500],["2008-05-15",243.27,244.66,243.27,244.66,1500],["2008-05-16",251.62,251.62,251.62,251.62,1200],["2008-05-19",246.05,251.62,246.05,251.62,700],["2008-05-20",250.23,250.23,250.23,250.23,0],["2008-05-21",250.23,250.23,250.23,250.23,0],["2008-05-22",250.23,250.23,250.23,250.23,0],["2008-05-23",243.27,243.27,243.27,243.27,800],["2008-05-26",243.27,243.27,243.27,243.27,0],["2008-05-29",236.32,236.32,236.32,236.32,1400],["2008-05-30",229.37,229.37,229.37,229.37,100],["2008-06-02",229.37,229.37,229.37,229.37,0],["2008-06-03",229.37,229.37,229.37,229.37,0],["2008-06-04",229.37,229.37,229.37,229.37,0],["2008-06-05",229.37,229.37,229.37,229.37,0],["2008-06-06",223.81,223.81,223.81,223.81,300],["2008-06-09",218.25,218.25,218.25,218.25,100],["2008-06-10",212.69,212.69,212.69,212.69,2800],["2008-06-11",218.25,218.25,218.25,218.25,1400],["2008-06-12",219.64,223.81,219.64,222.42,3600],["2008-06-13",223.81,223.81,223.81,223.81,3300],["2008-06-16",221.03,225.2,221.03,222.42,9600],["2008-06-17",229.37,229.37,229.37,229.37,1800],["2008-06-18",233.54,234.93,229.37,229.37,3300],["2008-06-19",226.59,226.59,226.59,226.59,100],["2008-06-20",218.25,218.25,218.25,218.25,200],["2008-06-23",209.91,214.08,209.91,214.08,1000],["2008-06-24",205.74,205.74,205.74,205.74,2100],["2008-06-25",201.57,201.57,198.79,200.18,1700],["2008-06-26",193.23,207.13,193.23,200.18,3400],["2008-06-27",200.18,202.96,200.18,202.96,600],["2008-06-30",194.62,207.13,193.23,207.13,6000],["2008-07-01",197.4,209.91,197.4,209.91,600],["2008-07-02",216.86,216.86,216.86,216.86,900],["2008-07-03",225.2,225.2,225.2,225.2,100],["2008-07-04",233.54,233.54,233.54,233.54,2100],["2008-07-07",241.88,241.88,232.15,232.15,4000],["2008-07-08",230.76,237.71,230.76,237.71,5600],["2008-07-09",243.27,243.27,236.32,237.71,6700],["2008-07-10",248.84,250.23,241.88,250.23,7500],["2008-07-11",257.18,257.18,255.79,257.18,3300],["2008-07-14",266.91,266.91,266.91,266.91,3000],["2008-07-15",276.64,276.64,276.64,276.64,3600],["2008-07-16",286.37,286.37,283.59,286.37,7400],["2008-07-17",297.49,297.49,297.49,297.49,8500],["2008-07-18",308.61,308.61,286.37,286.37,3500],["2008-07-21",300.27,300.27,300.27,300.27,0],["2008-07-22",289.15,289.15,289.15,289.15,4300],["2008-07-23",278.03,278.03,278.03,278.03,500],["2008-07-24",266.91,266.91,266.91,266.91,1200],["2008-07-25",257.18,266.91,257.18,257.18,12200],["2008-07-28",247.44,247.44,247.44,247.44,6200],["2008-07-29",247.44,257.18,247.44,257.18,1800],["2008-07-30",262.74,262.74,253.01,262.74,8000],["2008-07-31",269.69,269.69,269.69,269.69,500],["2008-08-01",278.03,278.03,259.96,259.96,3200],["2008-08-04",272.47,272.47,272.47,272.47,600],["2008-08-05",282.2,282.2,262.74,262.74,7800],["2008-08-06",264.13,283.59,264.13,282.2,6800],["2008-08-07",282.2,282.2,278.03,278.03,1200],["2008-08-08",279.42,282.2,271.08,271.08,2200],["2008-08-11",287.76,289.15,266.91,289.15,10200],["2008-08-12",290.54,290.54,290.54,290.54,6500],["2008-08-13",290.54,290.54,279.42,286.37,3500],["2008-08-14",296.1,296.1,296.1,296.1,13700],["2008-08-15",307.22,307.22,307.22,307.22,10800],["2008-08-18",319.73,328.07,318.34,326.68,10600],["2008-08-19",347.54,347.54,305.83,328.07,1700],["2008-08-20",289.15,290.54,289.15,289.15,3600],["2008-08-21",287.76,305.83,272.47,305.83,2600],["2008-08-22",305.83,305.83,271.08,272.47,2300],["2008-08-25",262.74,300.27,261.35,300.27,10600],["2008-08-26",311.39,311.39,310.0,311.39,6200],["2008-08-27",332.24,332.24,311.39,311.39,6900],["2008-08-28",328.07,328.07,328.07,328.07,0],["2008-08-29",305.83,305.83,305.83,305.83,2000],["2008-09-03",326.68,326.68,291.93,326.68,21000],["2008-09-04",344.75,346.14,330.85,339.19,5600],["2008-09-05",343.36,343.36,316.95,340.58,3100],["2008-09-08",308.61,311.39,307.22,311.39,4600],["2008-09-09",329.46,329.46,287.76,287.76,4100],["2008-09-10",305.83,305.83,278.03,291.93,10300],["2008-09-11",291.93,291.93,261.35,284.98,25900],["2008-09-12",250.23,286.37,250.23,286.37,5800],["2008-09-15",293.32,293.32,276.64,293.32,3200],["2008-09-16",273.86,312.78,273.86,275.25,5900],["2008-09-17",305.83,307.22,278.03,278.03,4100],["2008-09-18",297.49,305.83,279.42,279.42,1300],["2008-09-19",278.03,316.95,278.03,315.56,14200],["2008-09-22",315.56,321.12,315.56,321.12,27900],["2008-09-23",298.88,305.83,298.88,305.83,5000],["2008-09-24",319.73,319.73,284.98,284.98,5600],["2008-09-25",271.08,286.37,271.08,271.08,4200],["2008-09-26",298.88,298.88,279.42,280.81,3900],["2008-09-29",284.98,284.98,271.08,271.08,2600],["2008-09-30",258.57,258.57,258.57,258.57,1600],["2008-10-01",243.27,244.66,240.49,243.27,5300],["2008-10-02",241.88,258.57,241.88,258.57,900],["2008-10-03",250.23,271.08,250.23,271.08,300],["2008-10-06",257.18,257.18,257.18,257.18,1200],["2008-10-07",240.49,240.49,240.49,240.49,1200],["2008-10-08",223.81,240.49,223.81,223.81,1600],["2008-10-09",211.3,236.32,211.3,211.3,4600],["2008-10-10",204.35,204.35,204.35,204.35,8100],["2008-10-13",204.35,205.74,204.35,205.74,1500],["2008-10-14",219.64,219.64,219.64,219.64,500],["2008-10-15",229.37,229.37,215.47,215.47,2200],["2008-10-16",208.52,208.52,207.13,207.13,4100],["2008-10-17",221.03,221.03,221.03,221.03,100],["2008-10-20",229.37,229.37,229.37,229.37,700],["2008-10-21",230.76,230.76,230.76,230.76,900],["2008-10-22",229.37,229.37,215.47,215.47,2000],["2008-10-23",222.42,222.42,222.42,222.42,0],["2008-10-24",222.42,222.42,222.42,222.42,0],["2008-10-27",221.03,221.03,207.13,207.13,900],["2008-10-28",212.69,212.69,212.69,212.69,0],["2008-10-29",222.42,222.42,212.69,222.42,1600],["2008-10-30",219.64,219.64,219.64,219.64,200],["2008-10-31",232.15,232.15,209.91,209.91,2500],["2008-11-03",215.47,221.03,215.47,221.03,1100],["2008-11-04",218.25,218.25,218.25,218.25,0],["2008-11-05",232.15,232.15,229.37,232.15,2900],["2008-11-06",229.37,229.37,229.37,229.37,1100],["2008-11-07",214.08,214.08,214.08,214.08,1400],["2008-11-10",222.42,222.42,208.52,208.52,500],["2008-11-11",204.35,204.35,204.35,204.35,700],["2008-11-12",190.45,194.62,190.45,194.62,1300],["2008-11-13",180.72,180.72,180.72,180.72,900],["2008-11-14",193.23,193.23,193.23,193.23,800],["2008-11-17",205.74,205.74,205.74,205.74,4300],["2008-11-18",214.08,214.08,214.08,214.08,200],["2008-11-19",227.98,227.98,227.98,227.98,1100],["2008-11-20",243.27,243.27,212.69,212.69,900],["2008-11-21",216.86,216.86,216.86,216.86,0],["2008-11-24",204.35,215.47,204.35,215.47,1100],["2008-11-25",214.08,214.08,201.57,201.57,1700],["2008-11-26",194.62,207.13,194.62,207.13,300],["2008-11-27",194.62,194.62,194.62,194.62,600],["2008-11-28",194.62,201.57,187.67,201.57,900],["2008-12-01",205.74,205.74,187.67,187.67,2800],["2008-12-02",193.23,193.23,193.23,193.23,200],["2008-12-03",193.23,193.23,193.23,193.23,0],["2008-12-04",193.23,194.62,193.23,194.62,600],["2008-12-05",183.5,183.5,182.11,182.11,1300],["2008-12-08",182.11,182.11,182.11,182.11,0],["2008-12-09",192.64,192.64,192.64,192.64,100],["2008-12-10",192.64,192.64,192.64,192.64,0],["2008-12-11",192.64,192.64,192.64,192.64,0],["2008-12-12",192.64,192.64,192.64,192.64,0],["2008-12-15",195.65,195.65,195.65,195.65,4300],["2008-12-16",195.65,195.65,195.65,195.65,0],["2008-12-17",195.65,195.65,195.65,195.65,0],["2008-12-18",195.65,195.65,195.65,195.65,0],["2008-12-19",182.11,195.65,182.11,195.65,700],["2008-12-22",173.08,173.08,171.57,171.57,1300],["2008-12-23",183.61,183.61,183.61,183.61,100],["2008-12-24",194.15,194.15,180.6,180.6,1100],["2008-12-25",179.1,179.1,171.57,171.57,1500],["2008-12-26",179.1,179.1,179.1,179.1,100],["2008-12-29",174.58,174.58,170.07,170.07,200],["2008-12-30",173.08,173.08,173.08,173.08,0],["2008-12-31",174.58,176.09,161.04,161.04,9800],["2009-01-02",165.55,165.55,165.55,165.55,1100],["2009-01-05",165.55,165.55,165.55,165.55,0],["2009-01-06",173.08,173.08,173.08,173.08,400],["2009-01-07",185.12,185.12,185.12,185.12,600],["2009-01-08",173.08,173.08,173.08,173.08,2000],["2009-01-09",180.6,180.6,162.54,162.54,600],["2009-01-12",176.09,176.09,173.08,173.08,300],["2009-01-13",186.62,186.62,186.62,186.62,100],["2009-01-14",174.58,174.58,174.58,174.58,1500],["2009-01-15",164.05,164.05,164.05,164.05,200],["2009-01-16",155.02,167.06,155.02,167.06,400],["2009-01-19",171.57,171.57,171.57,171.57,500],["2009-01-20",171.57,171.57,171.57,171.57,0],["2009-01-21",171.57,171.57,171.57,171.57,0],["2009-01-22",171.57,171.57,171.57,171.57,0],["2009-01-23",162.54,162.54,162.54,162.54,600],["2009-02-02",152.01,162.54,152.01,162.54,500],["2009-02-03",161.04,161.04,161.04,161.04,0],["2009-02-04",171.57,171.57,152.01,152.01,200],["2009-02-05",162.54,162.54,162.54,162.54,0],["2009-02-06",173.08,173.08,162.54,165.55,1200],["2009-02-09",165.55,165.55,165.55,165.55,200],["2009-02-10",155.02,155.02,155.02,155.02,800],["2009-02-11",155.02,155.02,155.02,155.02,900],["2009-02-12",155.02,155.02,155.02,155.02,1200],["2009-02-13",144.48,144.48,144.48,144.48,1500],["2009-02-16",138.46,144.48,135.45,135.45,3400],["2009-02-17",127.93,127.93,127.93,127.93,1400],["2009-02-18",135.45,135.45,135.45,135.45,1000],["2009-02-19",144.48,144.48,144.48,144.48,1100],["2009-02-20",152.01,152.01,152.01,152.01,1000],["2009-02-23",161.04,161.04,161.04,161.04,500],["2009-02-24",164.05,164.05,164.05,164.05,100],["2009-02-25",168.56,168.56,168.56,168.56,200],["2009-02-26",158.03,158.03,158.03,158.03,700],["2009-02-27",165.55,165.55,165.55,165.55,100],["2009-03-02",155.02,155.02,155.02,155.02,400],["2009-03-03",152.01,152.01,152.01,152.01,1000],["2009-03-04",162.54,162.54,142.98,142.98,2100],["2009-03-05",153.51,153.51,153.51,153.51,100],["2009-03-06",153.51,153.51,153.51,153.51,0],["2009-03-09",153.51,153.51,153.51,153.51,0],["2009-03-10",142.98,144.48,142.98,144.48,700],["2009-03-11",152.01,152.01,152.01,152.01,100],["2009-03-12",152.01,152.01,152.01,152.01,0],["2009-03-13",152.01,152.01,152.01,152.01,0],["2009-03-16",159.53,159.53,159.53,159.53,100],["2009-03-17",159.53,159.53,159.53,159.53,0],["2009-03-18",164.05,165.55,162.54,162.54,1200],["2009-03-19",173.08,173.08,173.08,173.08,300],["2009-03-20",183.61,183.61,161.04,161.04,1000],["2009-03-23",165.55,165.55,165.55,165.55,0],["2009-03-24",155.02,155.02,155.02,155.02,100],["2009-03-25",149.0,149.0,144.48,144.48,1600],["2009-03-26",144.48,144.48,142.98,142.98,800],["2009-03-27",138.46,138.46,138.46,138.46,2000],["2009-03-30",129.43,147.49,129.43,130.94,1100],["2009-03-31",144.48,144.48,144.48,144.48,1000],["2009-04-01",150.5,150.5,150.5,150.5,100],["2009-04-02",161.04,161.04,161.04,161.04,100],["2009-04-03",170.07,171.57,168.56,171.57,5100],["2009-04-07",180.6,180.6,180.6,180.6,100],["2009-04-08",180.6,180.6,180.6,180.6,0],["2009-04-09",168.56,168.56,168.56,168.56,1000],["2009-04-10",158.03,179.1,158.03,179.1,1100],["2009-04-13",173.08,173.08,173.08,173.08,900],["2009-04-14",167.06,167.06,164.05,164.05,1600],["2009-04-15",156.52,156.52,155.02,155.02,3500],["2009-04-16",152.01,152.01,152.01,152.01,100],["2009-04-17",152.01,152.01,152.01,152.01,2000],["2009-04-20",152.01,152.01,152.01,152.01,0],["2009-04-21",153.51,153.51,153.51,153.51,1000],["2009-04-22",153.51,153.51,153.51,153.51,0],["2009-04-23",153.51,153.51,153.51,153.51,0],["2009-04-24",153.51,153.51,153.51,153.51,200],["2009-04-27",153.51,153.51,153.51,153.51,200],["2009-04-28",164.05,164.05,153.51,153.51,1200],["2009-04-29",159.53,159.53,159.53,159.53,200],["2009-05-04",162.54,162.54,156.52,156.52,700],["2009-05-05",159.53,159.53,156.52,156.52,1800],["2009-05-06",158.03,162.54,158.03,162.54,1200],["2009-05-07",165.55,165.55,159.53,159.53,4700],["2009-05-08",159.53,159.53,159.53,159.53,100],["2009-05-11",149.0,149.0,149.0,149.0,1000],["2009-05-12",149.0,149.0,149.0,149.0,0],["2009-05-13",158.03,158.03,156.52,158.03,1700],["2009-05-14",147.49,147.49,147.49,147.49,100],["2009-05-15",156.52,156.52,156.52,156.52,2900],["2009-05-18",152.01,152.01,152.01,152.01,500],["2009-05-19",141.47,162.54,141.47,162.54,2200],["2009-05-20",165.55,170.07,164.05,170.07,14400],["2009-05-21",180.6,180.6,171.57,171.57,4200],["2009-05-22",186.62,186.62,165.55,165.55,5100],["2009-05-25",185.12,185.12,180.6,180.6,800],["2009-05-26",194.15,194.15,194.15,194.15,2800],["2009-05-27",207.69,207.69,207.69,207.69,5400],["2009-05-28",195.65,218.23,195.65,209.2,3900],["2009-05-29",206.19,209.2,206.19,209.2,5700],["2009-06-01",195.65,195.65,195.65,195.65,2600],["2009-06-02",206.19,209.2,206.19,209.2,5000],["2009-06-03",222.74,222.74,219.73,222.74,3000],["2009-06-04",237.79,237.79,237.79,237.79,8200],["2009-06-05",254.35,254.35,254.35,254.35,3100],["2009-06-08",270.91,270.91,270.91,270.91,1000],["2009-06-09",288.97,288.97,288.97,288.97,7000],["2009-06-10",308.53,308.53,288.97,307.03,34200],["2009-06-11",308.53,326.59,308.53,326.59,31300],["2009-06-12",346.16,346.16,338.63,346.16,46900],["2009-06-15",370.24,370.24,331.11,346.16,11200],["2009-06-16",346.16,346.16,326.59,326.59,51200],["2009-06-17",305.8,331.28,305.8,305.8,4300],["2009-06-18",326.5,326.5,296.24,296.24,2200],["2009-06-19",299.43,299.43,299.43,299.43,1900],["2009-06-22",280.32,280.32,278.72,278.72,4800],["2009-06-23",259.61,259.61,259.61,259.61,4300],["2009-06-24",254.83,277.13,254.83,277.13,1600],["2009-06-25",272.35,272.35,262.8,262.8,1500],["2009-06-26",248.46,248.46,246.87,246.87,1900],["2009-06-29",238.9,238.9,238.9,238.9,200],["2009-06-30",227.76,230.94,227.76,230.94,1500],["2009-07-01",215.01,215.01,213.42,213.42,1700],["2009-07-02",215.01,215.01,215.01,215.01,0],["2009-07-03",227.76,229.35,227.76,229.35,1300],["2009-07-06",245.28,245.28,245.28,245.28,100],["2009-07-07",238.9,238.9,230.94,230.94,900],["2009-07-08",237.31,237.31,237.31,237.31,0],["2009-07-09",253.24,253.24,238.9,238.9,3400],["2009-07-10",254.83,254.83,254.83,254.83,100],["2009-07-13",238.9,238.9,238.9,238.9,100],["2009-07-14",238.9,238.9,238.9,238.9,1800],["2009-07-15",238.9,238.9,238.9,238.9,0],["2009-07-16",224.57,230.94,222.98,222.98,2200],["2009-07-17",211.83,222.98,211.83,222.98,1000],["2009-07-20",218.2,218.2,218.2,218.2,0],["2009-07-21",222.98,222.98,222.98,222.98,500],["2009-07-22",222.98,222.98,222.98,222.98,2000],["2009-07-23",222.98,222.98,222.98,222.98,0],["2009-07-24",237.31,237.31,222.98,237.31,900],["2009-07-27",248.46,248.46,248.46,248.46,100],["2009-07-28",240.5,264.39,240.5,264.39,3600],["2009-07-29",273.94,273.94,272.35,273.94,6400],["2009-07-30",273.94,278.72,270.76,270.76,10100],["2009-07-31",286.69,286.69,286.69,286.69,1900],["2009-08-03",286.69,286.69,286.69,286.69,100],["2009-08-04",267.57,267.57,267.57,267.57,300],["2009-08-05",270.76,270.76,270.76,270.76,100],["2009-08-06",270.76,270.76,254.83,254.83,2400],["2009-08-07",242.09,242.09,240.5,240.5,500],["2009-08-10",254.83,254.83,254.83,254.83,600],["2009-08-11",254.83,254.83,254.83,254.83,0],["2009-08-12",243.68,243.68,242.09,242.09,1400],["2009-08-13",242.09,258.02,242.09,258.02,19300],["2009-08-14",262.8,275.54,262.8,275.54,1100],["2009-08-17",272.35,272.35,272.35,272.35,1000],["2009-08-18",269.17,269.17,256.42,256.42,2300],["2009-08-19",254.83,262.8,254.83,262.8,600],["2009-08-20",246.87,246.87,246.87,246.87,100],["2009-08-21",262.8,262.8,262.8,262.8,1000],["2009-08-24",280.32,280.32,258.02,270.76,6100],["2009-08-25",256.42,259.61,256.42,259.61,1500],["2009-08-26",269.17,270.76,269.17,270.76,3900],["2009-08-27",256.42,270.76,256.42,270.76,500],["2009-08-28",262.8,285.09,262.8,285.09,9400],["2009-08-31",293.06,293.06,286.69,286.69,3900],["2009-09-01",286.69,304.21,286.69,302.61,1400],["2009-09-03",281.91,301.02,281.91,301.02,1700],["2009-09-04",272.35,275.54,272.35,272.35,4500],["2009-09-07",256.42,256.42,254.83,254.83,2100],["2009-09-08",254.83,273.94,254.83,273.94,5100],["2009-09-09",267.57,267.57,264.39,264.39,4800],["2009-09-10",267.57,267.57,267.57,267.57,200],["2009-09-11",270.76,281.91,270.76,273.94,3600],["2009-09-14",272.35,278.72,272.35,278.72,4300],["2009-09-15",283.5,283.5,283.5,283.5,2900],["2009-09-16",302.61,302.61,302.61,302.61,100],["2009-09-17",318.54,318.54,286.69,286.69,1400],["2009-09-18",318.54,318.54,286.69,297.83,5100],["2009-09-21",310.58,310.58,302.61,302.61,5100],["2009-09-22",286.69,286.69,286.69,286.69,2700],["2009-09-23",302.61,302.61,289.87,293.06,9700],["2009-09-24",302.61,302.61,286.69,302.61,6600],["2009-09-25",302.61,302.61,302.61,302.61,100],["2009-09-28",286.69,291.46,286.69,291.46,1800],["2009-09-29",294.65,299.43,294.65,299.43,300],["2009-09-30",310.58,310.58,310.58,310.58,100],["2009-10-01",296.24,296.24,289.87,291.46,5600],["2009-10-02",302.61,302.61,302.61,302.61,100],["2009-10-05",281.91,281.91,281.91,281.91,500],["2009-10-06",281.91,281.91,281.91,281.91,0],["2009-10-07",301.02,301.02,296.24,296.24,1100],["2009-10-08",280.32,280.32,280.32,280.32,800],["2009-10-09",281.91,294.65,281.91,285.09,1600],["2009-10-12",310.58,310.58,280.32,291.46,5300],["2009-10-13",283.5,294.65,283.5,294.65,2600],["2009-10-14",294.65,308.98,294.65,308.98,12400],["2009-10-15",328.1,328.1,328.1,328.1,4100],["2009-10-16",350.39,350.39,350.39,350.39,20800],["2009-10-19",374.28,374.28,374.28,374.28,44900],["2009-10-20",399.77,399.77,390.21,399.77,61300],["2009-10-21",425.25,425.25,398.17,398.17,17200],["2009-10-22",407.73,407.73,383.84,385.43,3500],["2009-10-23",374.28,391.8,363.14,363.14,15900],["2009-10-26",380.66,380.66,351.99,351.99,7200],["2009-10-27",382.25,385.43,351.99,366.32,3000],["2009-10-28",382.25,394.99,382.25,394.99,26700],["2009-10-29",420.47,420.47,366.32,366.32,13000],["2009-10-30",382.25,398.17,382.25,393.4,5300],["2009-11-02",387.03,387.03,364.73,364.73,17000],["2009-11-03",350.39,351.99,342.43,351.99,16500],["2009-11-04",321.73,345.62,321.73,344.02,3000],["2009-11-05",356.76,358.36,356.76,358.36,7400],["2009-11-06",382.25,382.25,359.95,359.95,7400],["2009-11-09",342.43,342.43,342.43,342.43,4200],["2009-11-10",324.91,328.1,318.54,326.5,17500],["2009-11-11",310.58,340.84,310.58,340.84,1300],["2009-11-12",347.21,350.39,334.47,334.47,11200],["2009-11-13",345.62,366.32,321.73,328.1,10900],["2009-11-16",324.91,326.5,323.32,326.5,13300],["2009-11-17",328.1,334.47,328.1,328.1,17300],["2009-11-18",342.43,342.43,328.1,329.69,2000],["2009-11-19",340.84,351.99,336.06,336.06,4600],["2009-11-20",344.02,344.02,331.28,332.87,2600],["2009-11-23",324.91,326.5,324.91,326.5,3000],["2009-11-24",318.54,326.5,318.54,323.32,5200],["2009-11-25",323.32,344.02,301.02,301.02,13600],["2009-11-26",286.69,286.69,283.5,283.5,2100],["2009-11-27",299.43,299.43,299.43,299.43,100],["2009-11-30",299.43,299.43,299.43,299.43,0],["2009-12-01",315.35,320.13,315.35,320.13,3800],["2009-12-02",302.61,302.61,302.61,302.61,2000],["2009-12-03",288.28,288.28,286.69,286.69,3000],["2009-12-04",304.21,304.21,286.69,286.69,2100],["2009-12-07",296.24,296.24,296.24,296.24,500],["2009-12-08",285.09,285.09,285.09,285.09,1000],["2009-12-09",286.69,291.46,283.5,289.87,4300],["2009-12-10",280.32,286.69,270.76,286.69,16400],["2009-12-11",270.76,270.76,267.57,267.57,6000],["2009-12-14",285.09,285.09,270.76,270.76,13000],["2009-12-15",280.32,280.32,280.32,280.32,0],["2009-12-16",270.18,270.18,270.18,270.18,1000],["2009-12-17",254.99,268.49,253.3,268.49,3800],["2009-12-18",261.74,261.74,261.74,261.74,1000],["2009-12-21",278.63,278.63,278.63,278.63,2000],["2009-12-22",263.43,263.43,261.74,261.74,1000],["2009-12-23",249.92,253.3,249.92,253.3,400],["2009-12-24",268.49,268.49,268.49,268.49,300],["2009-12-25",287.07,287.07,287.07,287.07,200],["2009-12-28",302.27,302.27,295.51,295.51,4100],["2009-12-29",298.89,302.27,298.89,302.27,800],["2009-12-30",302.27,302.27,298.89,298.89,900],["2009-12-31",310.71,310.71,310.71,310.71,200],["2010-01-04",319.15,324.22,312.4,324.22,700],["2010-01-05",325.91,337.73,320.84,320.84,6200],["2010-01-06",320.84,332.66,312.4,329.29,5600],["2010-01-07",324.22,324.22,324.22,324.22,0],["2010-01-08",324.22,324.22,312.4,312.4,5300],["2010-01-11",315.78,315.78,302.27,302.27,1200],["2010-01-12",295.51,295.51,290.45,290.45,1100],["2010-01-13",290.45,290.45,290.45,290.45,1300],["2010-01-14",303.96,303.96,303.96,303.96,100],["2010-01-15",297.2,297.2,295.51,295.51,1400],["2010-01-18",287.07,287.07,287.07,287.07,1900],["2010-01-19",290.45,290.45,290.45,290.45,1500],["2010-01-20",310.71,310.71,310.71,310.71,100],["2010-01-21",290.45,297.2,290.45,297.2,3200],["2010-01-22",314.09,314.09,288.76,288.76,1400],["2010-01-25",302.27,307.33,295.51,302.27,3000],["2010-01-26",319.15,322.53,319.15,322.53,600],["2010-01-27",320.84,320.84,320.84,320.84,0],["2010-01-28",329.29,329.29,298.89,298.89,1100],["2010-01-29",282.0,282.0,282.0,282.0,1000],["2010-02-01",282.0,282.0,282.0,282.0,0],["2010-02-02",285.38,285.38,275.25,275.25,5200],["2010-02-03",275.25,275.25,270.18,270.18,3300],["2010-02-04",280.32,280.32,280.32,280.32,500],["2010-02-05",273.56,273.56,273.56,273.56,1400],["2010-02-08",263.43,270.18,263.43,270.18,2100],["2010-02-09",270.18,270.18,270.18,270.18,0],["2010-02-10",288.76,288.76,288.76,288.76,200],["2010-02-11",285.38,285.38,273.56,273.56,300],["2010-02-12",295.51,295.51,295.51,295.51,100],["2010-02-22",295.51,295.51,295.51,295.51,0],["2010-02-23",278.63,278.63,278.63,278.63,200],["2010-02-24",280.32,282.0,280.32,282.0,1000],["2010-02-25",276.94,276.94,276.94,276.94,500],["2010-02-26",276.94,278.63,276.94,278.63,500],["2010-03-01",278.63,278.63,278.63,278.63,500],["2010-03-02",278.63,278.63,278.63,278.63,100],["2010-03-03",293.82,293.82,293.82,293.82,100],["2010-03-04",310.71,310.71,310.71,310.71,100],["2010-03-05",290.45,303.96,290.45,303.96,6300],["2010-03-08",300.58,320.84,292.14,320.84,18800],["2010-03-09",305.64,325.91,305.64,320.84,5200],["2010-03-10",307.33,327.6,307.33,312.4,3400],["2010-03-11",322.53,322.53,315.78,315.78,1200],["2010-03-12",303.96,320.84,303.96,320.84,1100],["2010-03-15",319.15,322.53,317.47,317.47,2200],["2010-03-16",341.11,341.11,312.4,314.09,9300],["2010-03-17",320.84,320.84,312.4,312.4,1200],["2010-03-18",314.09,314.09,314.09,314.09,7700],["2010-03-19",314.09,314.09,314.09,314.09,0],["2010-03-22",303.96,303.96,303.96,303.96,5200],["2010-03-23",310.71,310.71,295.51,295.51,3600],["2010-03-24",287.07,303.96,287.07,303.96,6200],["2010-03-25",298.89,298.89,298.89,298.89,0],["2010-03-26",287.07,287.07,287.07,287.07,200],["2010-03-29",287.07,287.07,287.07,287.07,0],["2010-03-30",287.07,287.07,287.07,287.07,0],["2010-03-31",305.64,305.64,305.64,305.64,200],["2010-04-01",287.07,287.07,287.07,287.07,100],["2010-04-02",305.64,305.64,287.07,287.07,1400],["2010-04-05",288.76,288.76,288.76,288.76,0],["2010-04-06",288.76,288.76,288.76,288.76,0],["2010-04-07",288.76,288.76,288.76,288.76,300],["2010-04-08",288.76,288.76,288.76,288.76,0],["2010-04-09",295.51,298.89,295.51,298.89,200],["2010-04-12",290.45,290.45,290.45,290.45,2500],["2010-04-13",290.45,290.45,290.45,290.45,2000],["2010-04-14",290.45,290.45,290.45,290.45,3000],["2010-04-15",300.58,300.58,300.58,300.58,1500],["2010-04-16",303.96,309.02,300.58,309.02,5500],["2010-04-19",303.96,303.96,303.96,303.96,0],["2010-04-20",305.64,305.64,305.64,305.64,3400],["2010-04-21",305.64,325.91,305.64,325.91,16900],["2010-04-22",339.42,339.42,325.91,325.91,400],["2010-04-26",329.29,329.29,314.09,314.09,1500],["2010-04-27",317.47,317.47,317.47,317.47,0],["2010-04-28",317.47,329.29,305.64,329.29,7900],["2010-04-29",330.97,330.97,327.6,327.6,1100],["2010-05-04",329.29,329.29,322.53,322.53,2100],["2010-05-05",327.6,346.17,324.22,346.17,27000],["2010-05-06",354.62,356.3,334.35,356.3,19700],["2010-05-07",371.5,371.5,371.5,371.5,100],["2010-05-10",383.32,383.32,381.63,381.63,1000],["2010-05-11",357.99,357.99,357.99,357.99,1000],["2010-05-12",334.35,334.35,334.35,334.35,2000],["2010-05-13",312.4,317.47,312.4,314.09,12100],["2010-05-14",334.35,334.35,334.35,334.35,1400],["2010-05-17",346.17,346.17,314.09,317.47,7600],["2010-05-18",337.73,337.73,303.96,307.33,500],["2010-05-19",319.15,319.15,293.82,295.51,6300],["2010-05-20",317.47,317.47,317.47,317.47,100],["2010-05-21",303.96,303.96,295.51,295.51,8300],["2010-05-24",319.15,319.15,312.4,312.4,2000],["2010-05-25",327.6,327.6,302.27,302.27,2000],["2010-05-26",319.15,319.15,319.15,319.15,600],["2010-05-27",300.58,300.58,298.89,298.89,900],["2010-05-28",319.15,319.15,319.15,319.15,3600],["2010-05-31",300.58,300.58,297.2,297.2,2000],["2010-06-01",319.15,319.15,317.47,317.47,200],["2010-06-02",319.15,320.84,319.15,320.84,2300],["2010-06-03",319.15,319.15,319.15,319.15,0],["2010-06-04",319.15,320.84,319.15,320.84,4800],["2010-06-07",317.47,317.47,317.47,317.47,1500],["2010-06-08",317.47,317.47,317.47,317.47,4000],["2010-06-09",320.84,320.84,312.4,312.4,2300],["2010-06-10",317.47,317.47,317.47,317.47,200],["2010-06-11",317.47,317.47,303.96,303.96,5100],["2010-06-14",300.58,312.4,300.58,312.4,1200],["2010-06-15",303.96,303.96,295.51,295.51,500],["2010-06-16",302.27,317.47,302.27,317.47,4700],["2010-06-17",303.96,312.4,303.96,312.4,500],["2010-06-18",309.02,309.02,309.02,309.02,1200],["2010-06-21",317.47,329.29,317.47,324.22,5500],["2010-06-22",320.84,320.84,320.84,320.84,500],["2010-06-23",303.96,329.29,303.96,329.29,600],["2010-06-24",312.4,314.09,312.4,314.09,800],["2010-06-25",310.71,312.4,310.71,312.4,600],["2010-06-28",330.97,330.97,330.97,330.97,100],["2010-06-29",324.22,329.29,320.84,329.29,19600],["2010-06-30",324.22,337.73,324.22,337.73,1000],["2010-07-01",339.42,339.42,317.47,320.84,6300],["2010-07-02",339.42,339.42,339.42,339.42,100],["2010-07-05",346.17,346.17,320.84,337.73,3700],["2010-07-06",325.91,342.79,324.22,327.6,2300],["2010-07-07",329.29,334.35,329.29,334.35,2000],["2010-07-08",329.29,329.29,329.29,329.29,3300],["2010-07-09",336.04,336.04,336.04,336.04,200],["2010-07-12",336.04,336.04,320.84,320.84,1200],["2010-07-13",332.66,334.35,329.29,329.29,2000],["2010-07-14",337.73,341.11,337.73,341.11,1000],["2010-07-15",324.22,334.35,324.22,334.35,1600],["2010-07-16",329.29,329.29,329.29,329.29,2100],["2010-07-19",334.35,334.35,324.22,324.22,4100],["2010-07-20",330.97,352.93,330.97,352.93,11400],["2010-07-21",366.44,368.12,366.44,368.12,3300],["2010-07-22",391.77,391.77,391.77,391.77,10200],["2010-07-23",418.78,418.78,418.78,418.78,42100],["2010-07-26",447.49,447.49,413.72,413.72,27300],["2010-07-27",408.65,408.65,405.27,405.27,10800],["2010-07-28",379.95,379.95,378.26,378.26,4200],["2010-07-29",352.93,356.3,352.93,354.62,12800],["2010-07-30",376.57,376.57,376.57,376.57,6900],["2010-08-02",388.39,401.9,388.39,401.9,15200],["2010-08-03",428.92,428.92,422.16,427.23,21900],["2010-08-04",415.41,415.41,400.21,415.41,3100],["2010-08-05",418.78,418.78,388.39,388.39,2500],["2010-08-06",379.95,412.03,379.95,386.7,1300],["2010-08-09",376.57,376.57,364.75,369.81,18900],["2010-08-10",391.77,391.77,349.55,349.55,2300],["2010-08-11",354.62,378.26,354.62,374.88,1600],["2010-08-12",393.45,393.45,347.86,347.86,7000],["2010-08-13",344.48,354.62,344.48,354.62,10100],["2010-08-16",369.81,374.88,369.81,374.88,1100],["2010-08-17",349.55,386.7,349.55,354.62,800],["2010-08-18",351.24,356.3,351.24,356.3,900],["2010-08-19",354.62,371.5,336.04,371.5,2600],["2010-08-20",344.48,371.5,344.48,371.5,1300],["2010-08-23",342.79,344.48,342.79,344.48,2000],["2010-08-24",324.22,359.68,324.22,324.22,10300],["2010-08-25",347.86,347.86,314.09,325.91,4800],["2010-08-26",344.48,344.48,303.96,341.11,300],["2010-08-27",329.29,337.73,329.29,337.73,2600],["2010-08-30",341.11,357.99,341.11,357.99,1800],["2010-08-31",356.3,361.37,337.73,342.79,7700],["2010-09-01",346.17,369.81,346.17,366.44,2400],["2010-09-06",371.5,371.5,354.62,357.99,3500],["2010-09-07",342.79,366.44,342.79,366.44,4100],["2010-09-08",341.11,346.17,341.11,346.17,1200],["2010-09-09",364.75,364.75,339.42,354.62,1700],["2010-09-10",363.06,369.81,337.73,341.11,6700],["2010-09-13",352.93,366.44,325.91,336.04,9300],["2010-09-14",325.91,325.91,324.22,324.22,4500],["2010-09-15",346.17,346.17,346.17,346.17,1000],["2010-09-16",346.17,346.17,346.17,346.17,0],["2010-09-17",346.17,346.17,346.17,346.17,0],["2010-09-20",324.22,337.73,324.22,337.73,600],["2010-09-21",319.15,337.73,319.15,322.53,4700],["2010-09-22",310.71,336.04,310.71,336.04,800],["2010-09-23",312.4,332.66,312.4,320.84,3000],["2010-09-24",322.53,347.86,320.84,347.86,2100],["2010-09-27",324.22,324.22,322.53,322.53,2800],["2010-09-28",344.48,344.48,337.73,344.48,10500],["2010-09-29",337.73,337.73,337.73,337.73,3500],["2010-09-30",349.55,349.55,349.55,349.55,100],["2010-10-01",357.99,357.99,357.99,357.99,100],["2010-10-04",357.99,357.99,357.99,357.99,0],["2010-10-05",357.99,357.99,357.99,357.99,0],["2010-10-06",334.35,336.04,334.35,334.35,24200],["2010-10-07",356.3,356.3,346.17,346.17,4600],["2010-10-08",371.5,371.5,371.5,371.5,100],["2010-10-11",371.5,371.5,371.5,371.5,0],["2010-10-12",346.17,346.17,346.17,346.17,100],["2010-10-13",346.17,346.17,346.17,346.17,0],["2010-10-14",346.17,346.17,346.17,346.17,0],["2010-10-15",346.17,346.17,346.17,346.17,0],["2010-10-18",369.81,369.81,369.81,369.81,100],["2010-10-19",369.81,369.81,369.81,369.81,0],["2010-10-20",344.48,344.48,344.48,344.48,100],["2010-10-21",322.53,322.53,322.53,322.53,200],["2010-10-22",337.73,337.73,337.73,337.73,100],["2010-10-25",337.73,337.73,337.73,337.73,0],["2010-10-26",337.73,337.73,337.73,337.73,0],["2010-10-27",352.93,352.93,352.93,352.93,100],["2010-10-28",352.93,352.93,352.93,352.93,0],["2010-10-29",364.75,364.75,364.75,364.75,100],["2010-11-01",364.75,364.75,364.75,364.75,0],["2010-11-02",378.26,378.26,339.42,339.42,600],["2010-11-03",322.53,322.53,322.53,322.53,300],["2010-11-04",300.58,300.58,300.58,300.58,18700],["2010-11-05",295.51,300.58,295.51,300.58,2300],["2010-11-08",280.32,287.07,280.32,283.69,3900],["2010-11-09",285.38,285.38,285.38,285.38,0],["2010-11-10",273.56,273.56,273.56,273.56,1000],["2010-11-11",278.63,278.63,278.63,278.63,400],["2010-11-12",278.63,278.63,278.63,278.63,1000],["2010-11-15",270.18,270.18,270.18,270.18,1000],["2010-11-16",270.18,270.18,270.18,270.18,0],["2010-11-17",270.18,270.18,251.61,251.61,1300],["2010-11-18",275.25,275.25,275.25,275.25,1500],["2010-11-19",293.82,293.82,293.82,293.82,100],["2010-11-22",314.09,314.09,273.56,273.56,1600],["2010-11-23",276.94,276.94,266.81,266.81,1400],["2010-11-24",266.81,266.81,266.81,266.81,400],["2010-11-25",285.38,285.38,285.38,285.38,1900],["2010-11-26",303.96,303.96,302.27,303.96,1800],["2010-11-29",324.22,324.22,322.53,324.22,1700],["2010-11-30",339.42,339.42,312.4,325.91,2600],["2010-12-01",329.29,329.29,329.29,329.29,100],["2010-12-02",351.24,351.24,320.84,342.79,500],["2010-12-03",357.99,357.99,334.35,334.35,3300],["2010-12-06",341.11,341.11,339.42,339.42,400],["2010-12-07",317.47,317.47,317.47,317.47,1300],["2010-12-08",317.47,317.47,317.47,317.47,0],["2010-12-09",295.51,295.51,295.51,295.51,1100],["2010-12-10",275.25,312.4,275.25,312.4,3500],["2010-12-13",327.6,327.6,303.96,312.4,2400],["2010-12-14",336.04,336.04,303.96,303.96,3200],["2010-12-15",324.22,324.22,303.96,303.96,1500],["2010-12-16",327.6,327.6,319.15,319.15,500],["2010-12-17",312.4,312.4,312.4,312.4,100],["2010-12-20",322.53,322.53,297.2,297.2,4200],["2010-12-21",300.58,300.58,300.58,300.58,0],["2010-12-22",315.78,315.78,283.69,283.69,2200],["2010-12-23",302.27,302.27,280.32,280.32,300],["2010-12-24",309.02,309.02,309.02,309.02,200],["2010-12-27",319.15,319.15,319.15,319.15,200],["2010-12-28",319.15,319.15,319.15,319.15,0],["2010-12-29",319.15,319.15,319.15,319.15,0],["2010-12-30",327.6,327.6,327.6,327.6,200],["2010-12-31",327.6,327.6,327.6,327.6,0],["2011-01-04",346.17,346.17,346.17,346.17,100],["2011-01-05",346.17,346.17,346.17,346.17,0],["2011-01-06",322.53,322.53,322.53,322.53,100],["2011-01-07",322.53,322.53,322.53,322.53,0],["2011-01-10",300.58,300.58,300.58,300.58,300],["2011-01-11",300.58,300.58,300.58,300.58,0],["2011-01-12",283.69,283.69,280.32,280.32,1000],["2011-01-13",300.58,300.58,300.58,300.58,100],["2011-01-14",300.58,300.58,300.58,300.58,0],["2011-01-17",300.58,300.58,300.58,300.58,0],["2011-01-18",317.47,317.47,280.32,312.4,700],["2011-01-19",290.45,290.45,290.45,290.45,0],["2011-01-20",290.45,290.45,290.45,290.45,0],["2011-01-21",309.02,309.02,309.02,309.02,100],["2011-01-24",288.76,288.76,288.76,288.76,500],["2011-01-25",307.33,307.33,307.33,307.33,100],["2011-01-26",287.07,314.09,287.07,314.09,600],["2011-01-27",288.76,288.76,288.76,288.76,2000],["2011-01-28",288.76,303.96,288.76,303.96,300],["2011-02-08",278.63,278.63,278.63,278.63,2900],["2011-02-09",297.2,297.2,297.2,297.2,1400],["2011-02-10",317.47,317.47,317.47,317.47,4000],["2011-02-11",339.42,339.42,339.42,339.42,600],["2011-02-14",363.06,363.06,357.99,363.06,26500],["2011-02-15",346.17,351.24,346.17,347.86,6100],["2011-02-16",363.06,363.06,337.73,347.86,4200],["2011-02-17",344.48,344.48,344.48,344.48,400],["2011-02-18",339.42,341.11,337.73,337.73,2800],["2011-02-21",337.73,337.73,315.78,315.78,5400],["2011-02-22",324.22,327.6,324.22,327.6,900],["2011-02-23",336.04,337.73,336.04,337.73,5500],["2011-02-24",336.04,337.73,336.04,336.04,800],["2011-02-25",332.66,337.73,329.29,336.04,3200],["2011-02-28",329.29,329.29,329.29,329.29,2300],["2011-03-01",337.73,337.73,330.97,330.97,1400],["2011-03-02",320.84,322.53,315.78,315.78,5100],["2011-03-03",337.73,337.73,337.73,337.73,100],["2011-03-04",314.09,314.09,314.09,314.09,1200],["2011-03-07",307.33,307.33,303.96,303.96,4300],["2011-03-08",312.4,312.4,305.64,305.64,1100],["2011-03-09",317.47,317.47,303.96,303.96,1100],["2011-03-10",320.84,320.84,320.84,320.84,100],["2011-03-11",337.73,337.73,329.29,329.29,1600],["2011-03-14",330.97,330.97,330.97,330.97,0],["2011-03-15",337.73,337.73,337.73,337.73,200],["2011-03-16",337.73,337.73,337.73,337.73,0],["2011-03-17",329.29,329.29,320.84,320.84,600],["2011-03-18",322.53,322.53,322.53,322.53,0],["2011-03-21",324.22,324.22,309.02,309.02,2100],["2011-03-22",314.09,317.47,307.33,317.47,2600],["2011-03-23",310.71,310.71,310.71,310.71,0],["2011-03-24",312.4,320.84,309.02,309.02,4400],["2011-03-25",332.66,332.66,312.4,312.4,900],["2011-03-28",317.47,319.15,317.47,319.15,200],["2011-03-29",341.11,341.11,319.15,319.15,2600],["2011-03-30",332.66,332.66,324.22,324.22,1300],["2011-03-31",334.35,334.35,330.97,330.97,1900],["2011-04-01",320.84,320.84,320.84,320.84,100],["2011-04-04",329.29,336.04,329.29,332.66,4300],["2011-04-05",329.29,329.29,329.29,329.29,4500],["2011-04-06",337.73,337.73,329.29,329.29,3900],["2011-04-07",336.04,336.04,329.29,334.35,1200],["2011-04-08",352.93,352.93,332.66,337.73,1500],["2011-04-13",339.42,339.42,339.42,339.42,100],["2011-04-14",320.84,327.6,320.84,325.91,4000],["2011-04-15",346.17,346.17,327.6,327.6,2200],["2011-04-18",334.35,334.35,334.35,334.35,100],["2011-04-19",327.6,327.6,327.6,327.6,100],["2011-04-20",327.6,327.6,327.6,327.6,0],["2011-04-21",315.78,315.78,315.78,315.78,700],["2011-04-22",320.84,320.84,320.84,320.84,1000],["2011-04-25",320.84,320.84,320.84,320.84,0],["2011-04-26",334.35,334.35,334.35,334.35,100],["2011-04-27",334.35,334.35,334.35,334.35,0],["2011-04-28",337.73,337.73,337.73,337.73,100],["2011-04-29",319.15,319.15,317.47,317.47,1500],["2011-05-04",337.73,337.73,337.73,337.73,100],["2011-05-05",337.73,337.73,337.73,337.73,0],["2011-05-06",320.84,320.84,320.84,320.84,200],["2011-05-09",320.84,320.84,320.84,320.84,0],["2011-05-10",342.79,342.79,329.29,342.79,4700],["2011-05-11",364.75,364.75,364.75,364.75,200],["2011-05-12",390.08,390.08,390.08,390.08,9100],["2011-05-13",417.1,417.1,417.1,417.1,1700],["2011-05-16",445.8,445.8,445.8,445.8,22900],["2011-05-17",455.93,455.93,417.1,417.1,1600],["2011-05-18",439.05,439.05,413.72,428.92,7200],["2011-05-19",439.05,439.05,413.72,413.72,4400],["2011-05-20",403.59,403.59,391.77,395.14,5700],["2011-05-23",405.27,405.27,385.01,396.83,2000],["2011-05-24",404.66,417.72,370.72,391.61,9000],["2011-05-25",378.56,378.56,357.67,357.67,2500],["2011-05-26",339.4,365.5,339.4,365.5,4000],["2011-05-27",370.72,370.72,370.72,370.72,100],["2011-05-30",383.78,386.39,360.28,360.28,5900],["2011-05-31",391.61,391.61,389.0,389.0,1500],["2011-06-01",370.72,391.61,370.72,391.61,3000],["2011-06-02",404.66,415.11,404.66,415.11,5900],["2011-06-03",430.77,430.77,415.11,417.72,2200],["2011-06-06",402.05,417.72,402.05,417.72,3300],["2011-06-07",417.72,428.16,417.72,428.16,14300],["2011-06-08",435.99,438.6,435.99,438.6,1000],["2011-06-09",443.82,443.82,443.82,443.82,3000],["2011-06-10",449.05,449.05,441.21,441.21,3700],["2011-06-13",454.27,454.27,449.05,449.05,600],["2011-06-14",454.27,454.27,420.33,420.33,6300],["2011-06-15",449.05,449.05,417.72,435.99,8000],["2011-06-16",430.77,441.21,430.77,441.21,4600],["2011-06-17",435.99,454.27,435.99,454.27,700],["2011-06-20",441.21,441.21,441.21,441.21,0],["2011-06-21",443.82,446.44,441.21,446.44,4400],["2011-06-22",446.44,446.44,446.44,446.44,1000],["2011-06-23",454.27,462.1,454.27,454.27,3000],["2011-06-24",454.27,456.88,454.27,456.88,1700],["2011-06-27",451.66,451.66,451.66,451.66,300],["2011-06-28",456.88,456.88,451.66,451.66,2000],["2011-06-29",459.49,459.49,454.27,456.88,400],["2011-06-30",456.88,456.88,449.05,451.66,4500],["2011-07-01",467.32,467.32,449.05,449.05,1000],["2011-07-04",428.16,428.16,425.55,428.16,1000],["2011-07-05",446.44,446.44,428.16,428.16,4000],["2011-07-06",430.77,451.66,430.77,451.66,1500],["2011-07-07",443.82,443.82,443.82,443.82,100],["2011-07-08",451.66,451.66,443.82,443.82,300],["2011-07-11",446.44,446.44,446.44,446.44,200],["2011-07-12",438.6,449.05,422.94,449.05,6600],["2011-07-13",446.44,449.05,446.44,449.05,3500],["2011-07-14",459.49,462.1,449.05,456.88,10300],["2011-07-15",449.05,449.05,443.82,443.82,400],["2011-07-18",449.05,449.05,449.05,449.05,2400],["2011-07-19",449.05,449.05,443.82,443.82,1000],["2011-07-20",443.82,443.82,443.82,443.82,400],["2011-07-21",443.82,443.82,441.21,443.82,600],["2011-07-22",435.99,435.99,430.77,430.77,4600],["2011-07-25",454.27,454.27,454.27,454.27,100],["2011-07-26",430.77,430.77,425.55,425.55,1100],["2011-07-27",420.33,422.94,417.72,417.72,7700],["2011-07-28",407.27,407.27,404.66,404.66,4000],["2011-07-29",428.16,428.16,404.66,407.27,500],["2011-08-01",412.5,412.5,412.5,412.5,0],["2011-08-02",399.44,399.44,394.22,394.22,1800],["2011-08-03",391.61,391.61,383.78,391.61,1400],["2011-08-04",412.5,412.5,409.89,412.5,2900],["2011-08-05",412.5,412.5,412.5,412.5,0],["2011-08-08",389.0,404.66,383.78,383.78,5500],["2011-08-09",383.78,383.78,360.28,360.28,13100],["2011-08-10",378.56,378.56,352.45,355.06,2800],["2011-08-11",370.72,370.72,365.5,368.11,1300],["2011-08-12",365.5,365.5,362.89,365.5,1700],["2011-08-15",360.28,381.17,360.28,381.17,1600],["2011-08-16",378.56,394.22,378.56,394.22,1500],["2011-08-17",391.61,396.83,391.61,394.22,1700],["2011-08-18",402.05,402.05,402.05,402.05,100],["2011-08-19",383.78,383.78,381.17,381.17,1400],["2011-08-22",386.39,396.83,386.39,396.83,5500],["2011-08-23",412.5,412.5,391.61,391.61,1800],["2011-08-24",402.05,409.89,399.44,399.44,900],["2011-08-25",402.05,402.05,402.05,402.05,500],["2011-08-26",402.05,404.66,378.56,378.56,5900],["2011-08-29",383.78,391.61,383.78,391.61,1600],["2011-08-30",402.05,402.05,396.83,396.83,1400],["2011-08-31",404.66,407.27,402.05,402.05,1400],["2011-09-01",407.27,412.5,407.27,407.27,3200],["2011-09-05",407.27,407.27,396.83,396.83,5700],["2011-09-06",399.44,399.44,396.83,396.83,4000],["2011-09-07",409.89,425.55,409.89,425.55,5700],["2011-09-08",443.82,443.82,435.99,435.99,1200],["2011-09-09",425.55,425.55,417.72,417.72,1300],["2011-09-12",446.44,446.44,433.38,433.38,400],["2011-09-13",454.27,462.1,454.27,462.1,8100],["2011-09-14",456.88,469.93,433.38,433.38,14600],["2011-09-15",469.93,469.93,469.93,469.93,1000],["2011-09-16",446.44,446.44,438.6,438.6,1800],["2011-09-19",425.55,428.16,425.55,428.16,1000],["2011-09-20",425.55,441.21,425.55,441.21,600],["2011-09-21",430.77,430.77,430.77,430.77,1000],["2011-09-22",454.27,454.27,433.38,443.82,10100],["2011-09-23",441.21,469.93,441.21,454.27,6200],["2011-09-26",456.88,469.93,443.82,443.82,6300],["2011-09-27",443.82,443.82,422.94,422.94,13700],["2011-09-28",454.27,454.27,443.82,449.05,2000],["2011-09-29",443.82,443.82,430.77,430.77,6500],["2011-09-30",430.77,430.77,430.77,430.77,4600],["2011-10-03",415.11,415.11,412.5,412.5,3900],["2011-10-04",391.61,396.83,391.61,396.83,600],["2011-10-05",422.94,422.94,422.94,422.94,600],["2011-10-06",430.77,430.77,417.72,417.72,300],["2011-10-07",430.77,430.77,417.72,417.72,300],["2011-10-10",415.11,415.11,407.27,409.89,5100],["2011-10-11",420.33,420.33,420.33,420.33,100],["2011-10-12",425.55,425.55,412.5,425.55,600],["2011-10-13",443.82,443.82,412.5,415.11,1000],["2011-10-14",422.94,422.94,412.5,415.11,1200],["2011-10-17",430.77,430.77,417.72,417.72,3500],["2011-10-18",417.72,417.72,407.27,407.27,13100],["2011-10-19",412.5,412.5,412.5,412.5,100],["2011-10-20",415.11,415.11,412.5,412.5,4000],["2011-10-21",417.72,425.55,417.72,425.55,1100],["2011-10-24",409.89,409.89,404.66,404.66,17000],["2011-10-25",407.27,407.27,402.05,402.05,2000],["2011-10-26",415.11,415.11,396.83,396.83,3000],["2011-10-27",404.66,404.66,394.22,394.22,2000],["2011-10-28",409.89,415.11,402.05,402.05,1600],["2011-10-31",420.33,420.33,391.61,391.61,18900],["2011-11-01",409.89,409.89,409.89,409.89,500],["2011-11-02",386.39,386.39,383.78,383.78,9600],["2011-11-03",368.11,368.11,365.5,365.5,400],["2011-11-04",391.61,391.61,391.61,391.61,800],["2011-11-07",391.61,391.61,391.61,391.61,0],["2011-11-08",396.83,396.83,396.83,396.83,100],["2011-11-09",373.34,391.61,370.72,370.72,8300],["2011-11-10",349.84,349.84,347.23,347.23,3200],["2011-11-11",352.45,352.45,344.62,344.62,1300],["2011-11-14",347.23,347.23,347.23,347.23,3000],["2011-11-15",342.01,342.01,339.4,339.4,300],["2011-11-16",355.06,355.06,355.06,355.06,100],["2011-11-17",339.4,339.4,339.4,339.4,2300],["2011-11-18",321.12,326.34,318.51,326.34,7400],["2011-11-21",339.4,339.4,339.4,339.4,100],["2011-11-22",331.56,331.56,331.56,331.56,2000],["2011-11-23",347.23,347.23,334.17,334.17,4400],["2011-11-24",334.17,334.17,334.17,334.17,2200],["2011-11-25",344.62,344.62,339.4,339.4,4600],["2011-11-28",360.28,360.28,360.28,360.28,100],["2011-11-29",347.23,347.23,344.62,344.62,4100],["2011-11-30",339.4,344.62,339.4,344.62,3000],["2011-12-01",339.4,339.4,339.4,339.4,2500],["2011-12-02",342.01,352.45,323.73,342.01,6200],["2011-12-05",362.89,368.11,344.62,368.11,9700],["2011-12-06",349.84,357.67,349.84,357.67,4000],["2011-12-07",342.01,360.28,342.01,360.28,400],["2011-12-08",357.67,360.28,344.62,360.28,800],["2011-12-09",328.95,347.23,328.95,339.4,3000],["2011-12-12",328.95,352.45,328.95,349.84,700],["2011-12-13",323.73,352.45,323.73,339.4,500],["2011-12-14",339.4,339.4,318.51,339.4,5600],["2011-12-15",339.4,339.4,339.4,339.4,200],["2011-12-16",347.23,347.23,326.34,344.62,500],["2011-12-19",347.23,352.45,318.51,318.51,1600],["2011-12-20",349.84,349.84,349.84,349.84,200],["2011-12-21",352.45,352.45,352.45,352.45,200],["2011-12-22",331.56,331.56,331.56,331.56,700],["2011-12-23",339.4,347.23,339.4,347.23,1100],["2011-12-26",355.06,355.06,355.06,355.06,100],["2011-12-27",355.06,355.06,355.06,355.06,0],["2011-12-28",334.17,360.28,331.56,360.28,1400],["2011-12-29",357.67,357.67,331.56,331.56,4500],["2011-12-30",352.45,352.45,339.4,339.4,4300],["2012-01-03",352.45,352.45,352.45,352.45,400],["2012-01-04",355.06,355.06,352.45,355.06,300],["2012-01-05",339.4,360.28,334.17,360.28,700],["2012-01-06",349.84,349.84,349.84,349.84,100],["2012-01-09",349.84,349.84,349.84,349.84,0],["2012-01-10",365.5,365.5,339.4,352.45,300],["2012-01-11",352.45,352.45,352.45,352.45,0],["2012-01-12",373.34,373.34,336.78,339.4,2300],["2012-01-13",344.62,357.67,344.62,344.62,7100],["2012-01-16",349.84,360.28,349.84,360.28,600],["2012-01-17",373.34,373.34,373.34,373.34,100],["2012-01-18",373.34,373.34,373.34,373.34,0],["2012-01-19",383.78,386.39,383.78,386.39,400],["2012-01-20",389.0,394.22,389.0,394.22,1100],["2012-01-30",399.44,399.44,391.61,391.61,200],["2012-01-31",402.05,407.27,402.05,407.27,300],["2012-02-01",378.56,386.39,378.56,383.78,12200],["2012-02-02",378.56,399.44,378.56,399.44,2000],["2012-02-03",391.61,402.05,383.78,386.39,4500],["2012-02-06",381.17,394.22,375.95,394.22,4300],["2012-02-07",391.61,409.89,383.78,409.89,7500],["2012-02-08",425.55,425.55,425.55,425.55,300],["2012-02-09",454.27,454.27,443.82,446.44,19400],["2012-02-10",462.1,462.1,451.66,456.88,3500],["2012-02-13",449.05,451.66,425.55,428.16,2800],["2012-02-14",441.21,446.44,438.6,446.44,3100],["2012-02-15",446.44,446.44,433.38,438.6,7000],["2012-02-16",438.6,451.66,438.6,449.05,15800],["2012-02-17",446.44,451.66,446.44,446.44,3200],["2012-02-20",459.49,464.71,449.05,464.71,11200],["2012-02-21",482.99,482.99,456.88,456.88,8800],["2012-02-22",462.1,480.38,451.66,480.38,5200],["2012-02-23",477.76,477.76,443.82,464.71,10600],["2012-02-24",462.1,464.71,443.82,454.27,8600],["2012-02-27",482.99,482.99,475.15,482.99,7800],["2012-02-28",514.31,514.31,469.93,472.54,8000],["2012-02-29",490.82,496.04,490.82,496.04,900],["2012-03-01",482.99,482.99,469.93,477.76,3700],["2012-03-02",472.54,482.99,469.93,480.38,7400],["2012-03-05",482.99,506.48,482.99,506.48,5300],["2012-03-06",514.31,519.54,506.48,511.7,24200],["2012-03-07",493.43,516.93,490.82,490.82,2000],["2012-03-08",496.04,496.04,480.38,480.38,2400],["2012-03-09",490.82,493.43,464.71,467.32,1800],["2012-03-12",480.38,480.38,472.54,472.54,29700],["2012-03-13",501.26,509.09,496.04,509.09,1800],["2012-03-14",522.15,522.15,490.82,496.04,11300],["2012-03-15",519.54,519.54,498.65,498.65,400],["2012-03-16",519.54,519.54,493.43,493.43,7900],["2012-03-19",490.82,509.09,490.82,496.04,2700],["2012-03-20",516.93,516.93,498.65,503.87,1300],["2012-03-21",516.93,522.15,503.87,506.48,4100],["2012-03-22",522.15,527.37,514.31,514.31,1100],["2012-03-23",522.15,522.15,511.7,511.7,1000],["2012-03-26",548.25,548.25,540.42,540.42,400],["2012-03-27",524.76,535.2,503.87,503.87,3000],["2012-03-28",490.82,532.59,477.76,532.59,1400],["2012-03-29",498.65,522.15,498.65,506.48,9500],["2012-03-30",485.6,514.31,485.6,501.26,2300],["2012-04-03",511.7,522.15,511.7,522.15,900],["2012-04-04",524.76,524.76,511.7,511.7,1600],["2012-04-05",514.31,516.93,514.31,516.93,600],["2012-04-06",529.98,529.98,516.93,522.15,13900],["2012-04-09",545.64,558.7,535.2,558.7,19600],["2012-04-10",590.03,595.25,590.03,595.25,10200],["2012-04-11",634.41,634.41,634.41,634.41,13400],["2012-04-12",668.35,670.96,668.35,668.35,1065],["2012-04-13",660.52,660.52,623.97,642.24,6800],["2012-04-16",626.58,647.46,626.58,637.02,4900],["2012-04-17",637.02,655.29,637.02,650.07,2700],["2012-04-18",652.68,670.96,650.07,670.96,6800],["2012-04-19",657.91,673.57,652.68,670.96,32000],["2012-04-20",670.96,715.34,670.96,712.73,4200],["2012-04-23",749.28,749.28,749.28,749.28,18800],["2012-04-24",801.5,801.5,798.88,801.5,56900],["2012-04-25",856.32,856.32,856.32,856.32,15000],["2012-04-26",913.76,913.76,913.76,913.76,44500],["2012-04-27",976.41,976.41,913.76,976.41,38320],["2012-05-02",976.41,1018.19,908.54,908.54,33700],["2012-05-03",848.49,879.82,845.88,853.71,13000],["2012-05-04",858.93,908.54,858.93,885.04,26500],["2012-05-07",900.7,905.92,848.49,885.04,35200],["2012-05-08",885.04,887.65,864.15,874.6,31175],["2012-05-09",879.82,911.15,879.82,908.54,17200],["2012-05-10",971.19,971.19,874.6,874.6,20900],["2012-05-11",876.26,876.26,833.06,870.09,14800],["2012-05-14",833.06,833.06,817.63,820.72,6600],["2012-05-15",768.27,768.27,765.18,765.18,2200],["2012-05-16",780.61,780.61,755.93,771.35,7000],["2012-05-17",768.27,768.27,768.27,768.27,500],["2012-05-18",694.22,694.22,691.13,691.13,7800],["2012-05-21",725.07,725.07,691.13,715.82,4400],["2012-05-22",712.73,712.73,709.65,709.65,1100],["2012-05-23",678.79,678.79,660.28,660.28,4800],["2012-05-24",629.42,629.42,617.08,617.08,2700],["2012-05-25",617.08,660.28,617.08,660.28,8200],["2012-05-28",703.47,703.47,703.47,703.47,7100],["2012-05-29",740.5,749.76,740.5,746.67,13600],["2012-05-30",796.04,796.04,765.18,774.44,2200],["2012-05-31",725.07,755.93,721.99,755.93,2600],["2012-06-01",740.5,740.5,703.47,703.47,2000],["2012-06-04",703.47,703.47,703.47,703.47,100],["2012-06-05",660.28,725.07,660.28,725.07,400],["2012-06-06",709.65,709.65,709.65,709.65,1300],["2012-06-07",749.76,749.76,709.65,725.07,3000],["2012-06-08",684.96,684.96,681.88,681.88,600],["2012-06-11",718.9,725.07,718.9,725.07,2400],["2012-06-12",718.9,721.99,709.65,709.65,2000],["2012-06-13",706.56,709.65,706.56,706.56,2800],["2012-06-14",678.79,678.79,678.79,678.79,10400],["2012-06-15",638.68,700.39,635.6,700.39,1800],["2012-06-18",700.39,709.65,700.39,709.65,2100],["2012-06-19",709.65,709.65,709.65,709.65,0],["2012-06-20",755.93,755.93,755.93,755.93,100],["2012-06-21",703.47,706.56,703.47,703.47,4200],["2012-06-22",700.39,700.39,663.36,663.36,5000],["2012-06-25",651.02,651.02,647.94,647.94,2300],["2012-06-26",647.94,647.94,647.94,647.94,1500],["2012-06-27",647.94,647.94,647.94,647.94,0],["2012-06-28",632.51,632.51,623.25,623.25,3200],["2012-06-29",629.42,641.77,617.08,617.08,1200],["2012-07-02",620.17,620.17,620.17,620.17,0],["2012-07-03",617.08,617.08,617.08,617.08,3000],["2012-07-04",660.28,660.28,660.28,660.28,100],["2012-07-05",647.94,647.94,647.94,647.94,2200],["2012-07-06",647.94,647.94,647.94,647.94,1400],["2012-07-09",647.94,647.94,647.94,647.94,0],["2012-07-10",647.94,647.94,647.94,647.94,0],["2012-07-11",604.74,684.96,604.74,684.96,200],["2012-07-12",684.96,684.96,684.96,684.96,0],["2012-07-13",647.94,647.94,647.94,647.94,400],["2012-07-16",617.08,617.08,617.08,617.08,1000],["2012-07-17",617.08,617.08,617.08,617.08,0],["2012-07-18",638.68,638.68,629.42,632.51,3500],["2012-07-19",647.94,651.02,647.94,651.02,1070],["2012-07-20",678.79,678.79,678.79,678.79,700],["2012-07-23",725.07,725.07,694.22,697.3,8300],["2012-07-24",654.11,654.11,654.11,654.11,1000],["2012-07-25",654.11,654.11,654.11,654.11,900],["2012-07-26",678.79,678.79,678.79,678.79,500],["2012-07-27",688.05,709.65,688.05,709.65,2800],["2012-07-30",709.65,709.65,703.47,703.47,7900],["2012-07-31",703.47,703.47,703.47,703.47,300],["2012-08-01",749.76,749.76,746.67,749.76,12700],["2012-08-02",802.21,802.21,802.21,802.21,6300],["2012-08-03",857.74,857.74,848.49,857.74,27400],["2012-08-06",894.77,894.77,808.38,808.38,1600],["2012-08-07",802.21,854.66,799.12,854.66,4300],["2012-08-08",802.21,842.32,802.21,805.29,1900],["2012-08-09",817.63,817.63,817.63,817.63,8100],["2012-08-10",833.06,833.06,814.55,814.55,5200],["2012-08-13",833.06,848.49,833.06,845.4,1800],["2012-08-14",848.49,848.49,817.63,842.32,2300],["2012-08-15",891.68,891.68,863.92,870.09,12500],["2012-08-16",863.92,867.0,863.92,863.92,5500],["2012-08-17",848.49,867.0,833.06,867.0,300],["2012-08-20",891.68,891.68,817.63,826.89,3000],["2012-08-21",786.78,802.21,771.35,771.35,15400],["2012-08-22",771.35,823.81,759.01,823.81,2700],["2012-08-23",743.58,802.21,740.5,802.21,2700],["2012-08-24",771.35,771.35,734.33,740.5,4100],["2012-08-27",743.58,743.58,743.58,743.58,500],["2012-08-28",746.67,746.67,746.67,746.67,200],["2012-08-29",771.35,796.04,771.35,796.04,1400],["2012-08-30",839.23,839.23,771.35,836.15,1500],["2012-08-31",836.15,836.15,836.15,836.15,0],["2012-09-04",786.78,786.78,786.78,786.78,400],["2012-09-05",802.21,802.21,802.21,802.21,100],["2012-09-06",777.52,777.52,777.52,777.52,100],["2012-09-07",740.5,749.76,740.5,749.76,200],["2012-09-10",715.82,725.07,715.82,725.07,600],["2012-09-11",731.24,731.24,731.24,731.24,500],["2012-09-12",725.07,725.07,712.73,712.73,1500],["2012-09-13",712.73,712.73,712.73,712.73,0],["2012-09-14",762.1,762.1,762.1,762.1,100],["2012-09-17",755.93,771.35,755.93,771.35,2200],["2012-09-18",771.35,771.35,755.93,755.93,700],["2012-09-19",755.93,771.35,755.93,771.35,600],["2012-09-20",755.93,774.44,755.93,774.44,600],["2012-09-21",771.35,771.35,755.93,755.93,700],["2012-09-24",755.93,771.35,755.93,771.35,600],["2012-09-25",774.44,780.61,725.07,725.07,6400],["2012-09-26",762.1,762.1,740.5,740.5,800],["2012-09-27",740.5,740.5,740.5,740.5,320],["2012-09-28",740.5,740.5,740.5,740.5,0],["2012-10-01",740.5,740.5,721.99,740.5,1900],["2012-10-02",740.5,740.5,740.5,740.5,700],["2012-10-03",740.5,740.5,709.65,740.5,2500],["2012-10-04",752.84,752.84,749.76,749.76,600],["2012-10-05",752.84,752.84,752.84,752.84,1200],["2012-10-08",740.5,755.93,740.5,755.93,800],["2012-10-09",759.01,759.01,752.84,755.93,1000],["2012-10-10",755.93,755.93,755.93,755.93,0],["2012-10-11",755.93,755.93,755.93,755.93,1800],["2012-10-12",755.93,755.93,755.93,755.93,0],["2012-10-15",749.76,749.76,749.76,749.76,100],["2012-10-16",749.76,749.76,746.67,746.67,2600],["2012-10-17",746.67,755.93,728.16,728.16,4000],["2012-10-18",752.84,752.84,740.5,740.5,1100],["2012-10-19",725.07,725.07,725.07,725.07,100],["2012-10-22",725.07,725.07,725.07,725.07,0],["2012-10-23",755.93,755.93,755.93,755.93,300],["2012-10-24",755.93,755.93,755.93,755.93,500],["2012-10-25",755.93,755.93,755.93,755.93,0],["2012-10-26",749.76,749.76,749.76,749.76,500],["2012-10-29",749.76,749.76,749.76,749.76,0],["2012-10-30",709.65,721.99,709.65,709.65,3200],["2012-10-31",725.07,725.07,725.07,725.07,2500],["2012-11-01",725.07,725.07,725.07,725.07,0],["2012-11-02",737.41,774.44,737.41,774.44,15400],["2012-11-05",786.78,826.89,786.78,826.89,6800],["2012-11-06",820.72,820.72,820.72,820.72,700],["2012-11-07",826.89,870.09,826.89,863.92,5800],["2012-11-08",891.68,891.68,833.06,833.06,9100],["2012-11-09",839.23,839.23,833.06,833.06,1500],["2012-11-12",833.06,833.06,833.06,833.06,4600],["2012-11-13",833.06,833.06,826.89,826.89,1600],["2012-11-14",829.98,833.06,826.89,826.89,6600],["2012-11-15",826.89,826.89,826.89,826.89,500],["2012-11-16",826.89,826.89,820.72,820.72,5800],["2012-11-19",820.72,820.72,817.63,817.63,900],["2012-11-20",817.63,817.63,817.63,817.63,0],["2012-11-21",817.63,817.63,817.63,817.63,0],["2012-11-22",770.91,770.91,770.91,770.91,100],["2012-11-23",817.63,817.63,817.63,817.63,500],["2012-11-26",834.32,834.32,834.32,834.32,100],["2012-11-27",834.32,834.32,834.32,834.32,0],["2012-11-28",834.32,834.32,834.32,834.32,500],["2012-11-29",834.32,834.32,834.32,834.32,0],["2012-11-30",834.32,834.32,834.32,834.32,0],["2012-12-03",834.32,834.32,834.32,834.32,0],["2012-12-04",834.32,834.32,834.32,834.32,0],["2012-12-05",834.32,834.32,834.32,834.32,100],["2012-12-06",834.32,834.32,834.32,834.32,0],["2012-12-07",834.32,834.32,834.32,834.32,800],["2012-12-10",834.32,834.32,834.32,834.32,0],["2012-12-11",834.32,834.32,834.32,834.32,1800],["2012-12-12",834.32,841.0,834.32,837.66,8000],["2012-12-13",837.66,837.66,827.65,827.65,5300],["2012-12-14",844.33,844.33,844.33,844.33,2100],["2012-12-17",844.33,844.33,844.33,844.33,0],["2012-12-18",844.33,844.33,844.33,844.33,700],["2012-12-19",844.33,844.33,844.33,844.33,0],["2012-12-20",844.33,844.33,844.33,844.33,0],["2012-12-21",844.33,844.33,844.33,844.33,2100],["2012-12-24",844.33,844.33,844.33,844.33,0],["2012-12-25",844.33,844.33,844.33,844.33,700],["2012-12-26",844.33,844.33,844.33,844.33,700],["2012-12-27",867.69,867.69,867.69,867.69,600],["2012-12-28",851.01,867.69,851.01,867.69,600],["2013-01-02",864.36,867.69,864.36,867.69,1100],["2013-01-03",861.02,861.02,861.02,861.02,1000],["2013-01-04",807.62,901.07,807.62,884.38,2300],["2013-01-07",884.38,897.73,884.38,897.73,2700],["2013-01-08",897.73,897.73,897.73,897.73,0],["2013-01-09",897.73,897.73,867.69,884.38,4000],["2013-01-10",877.71,877.71,877.71,877.71,0],["2013-01-11",884.38,901.07,877.71,901.07,2100],["2013-01-14",887.72,941.11,887.72,941.11,4700],["2013-01-15",944.45,967.81,944.45,967.81,1100],["2013-01-16",967.81,967.81,934.44,934.44,4500],["2013-01-17",934.44,934.44,934.44,934.44,0],["2013-01-18",1017.87,1017.87,1017.87,1017.87,4700],["2013-01-21",1017.87,1021.21,1001.19,1021.21,1400],["2013-01-22",1034.56,1067.93,1034.56,1067.93,2700],["2013-01-23",1104.64,1174.72,1101.3,1174.72,18200],["2013-01-24",1268.17,1268.17,1258.16,1258.16,5700],["2013-01-25",1168.05,1251.48,1168.05,1201.42,8300],["2013-01-28",1251.48,1251.48,1168.05,1231.46,17700],["2013-01-29",1224.78,1228.12,1184.74,1228.12,3900],["2013-01-30",1201.42,1201.42,1198.08,1198.08,2200],["2013-01-31",1201.42,1201.42,1198.08,1198.08,6000],["2013-02-01",1184.74,1214.77,1184.74,1214.77,1500],["2013-02-04",1201.42,1201.42,1184.74,1184.74,1000],["2013-02-05",1201.42,1201.42,1151.36,1184.74,5500],["2013-02-06",1251.48,1261.49,1251.48,1261.49,4900],["2013-02-07",1268.17,1268.17,1251.48,1268.17,5900],["2013-02-08",1394.98,1394.98,1334.91,1368.29,4300],["2013-02-18",1334.91,1334.91,1334.91,1334.91,1900],["2013-02-19",1334.91,1334.91,1301.54,1301.54,3800],["2013-02-20",1318.23,1318.23,1301.54,1301.54,2200],["2013-02-21",1301.54,1301.54,1284.85,1284.85,1800],["2013-02-22",1288.19,1301.54,1284.85,1301.54,5600],["2013-02-25",1304.88,1318.23,1284.85,1301.54,18600],["2013-02-26",1304.88,1304.88,1284.85,1301.54,2100],["2013-02-27",1301.54,1301.54,1301.54,1301.54,900],["2013-02-28",1301.54,1318.23,1301.54,1318.23,700],["2013-03-01",1318.23,1318.23,1318.23,1318.23,0],["2013-03-04",1334.91,1334.91,1318.23,1331.58,4100],["2013-03-05",1318.23,1328.24,1301.54,1328.24,2200],["2013-03-06",1334.91,1334.91,1334.91,1334.91,2000],["2013-03-07",1334.91,1334.91,1334.91,1334.91,4900],["2013-03-08",1341.59,1351.6,1338.25,1351.6,7800],["2013-03-11",1401.66,1485.09,1368.29,1485.09,13100],["2013-03-12",1535.15,1535.15,1451.72,1488.43,900],["2013-03-13",1485.09,1518.46,1468.4,1485.09,1300],["2013-03-14",1468.4,1468.4,1341.59,1461.73,2900],["2013-03-15",1435.03,1461.73,1435.03,1435.03,1600],["2013-03-18",1435.03,1501.78,1435.03,1455.06,4300],["2013-03-19",1468.4,1598.56,1468.4,1588.55,9900],["2013-03-20",1668.64,1702.01,1651.96,1702.01,16700],["2013-03-21",1735.39,1858.87,1735.39,1858.87,22600],["2013-03-22",1868.88,2042.42,1868.88,1902.25,15700],["2013-03-25",1902.25,2035.74,1902.25,2035.74,23900],["2013-03-26",2069.12,2069.12,2002.37,2019.06,8100],["2013-03-27",2019.06,2019.06,1835.51,1922.28,5600],["2013-03-28",2102.49,2102.49,1935.62,2069.12,22900],["2013-03-29",2002.37,2035.74,1925.61,1969.0,8000],["2013-04-01",1905.59,1999.03,1902.25,1969.0,11600],["2013-04-02",1902.25,1918.94,1875.55,1882.23,7800],["2013-04-03",1885.57,1885.57,1775.43,1802.13,10100],["2013-04-04",1898.91,1898.91,1802.13,1802.13,3300],["2013-04-05",1892.24,1892.24,1808.81,1835.51,1800],["2013-04-08",1868.88,1965.66,1868.88,1922.28,8100],["2013-04-09",1935.62,1935.62,1872.22,1918.94,4500],["2013-04-10",1885.57,1918.94,1868.88,1898.91,6900],["2013-04-11",1902.25,1902.25,1838.84,1885.57,1200],["2013-04-12",1898.91,1898.91,1825.49,1865.54,2400],["2013-04-15",1835.51,1835.51,1752.07,1815.48,2000],["2013-04-16",1755.41,1915.6,1752.07,1868.88,2700],["2013-04-17",1868.88,1898.91,1822.16,1865.54,1900],["2013-04-18",1775.43,1835.51,1775.43,1802.13,3000],["2013-04-22",1802.13,1862.2,1752.07,1862.2,11500],["2013-04-23",1862.2,1985.68,1862.2,1969.0,11400],["2013-04-24",1969.0,2019.06,1969.0,2019.06,9800],["2013-04-25",2169.23,2169.23,2052.43,2102.49,18100],["2013-04-26",2102.49,2165.9,2095.81,2099.15,5400],["2013-05-02",2052.43,2069.12,2002.37,2029.07,3900],["2013-05-03",1952.31,1955.65,1918.94,1935.62,6400],["2013-05-06",1902.25,1962.32,1902.25,1942.3,8005],["2013-05-07",1952.31,1952.31,1918.94,1945.64,2700],["2013-05-08",1948.97,1948.97,1935.62,1935.62,6100],["2013-05-09",1938.96,2009.04,1935.62,1985.68,6100],["2013-05-10",1995.7,1995.7,1935.62,1952.31,5400],["2013-05-13",1969.0,1972.33,1938.96,1962.32,22000],["2013-05-14",1983.58,2153.6,1983.58,2139.43,32500],["2013-05-15",2146.51,2224.44,2146.51,2224.44,24800],["2013-05-16",2217.35,2429.88,2217.35,2408.63,17800],["2013-05-17",2479.47,2521.97,2337.79,2408.63,18600],["2013-05-20",2408.63,2408.63,2266.94,2387.37,4800],["2013-05-21",2266.94,2266.94,2160.68,2196.1,17900],["2013-05-22",2196.1,2210.27,2111.09,2125.26,25700],["2013-05-23",2196.1,2196.1,2096.92,2153.6,12300],["2013-05-24",2196.1,2210.27,2125.26,2189.02,14000],["2013-05-27",2252.77,2252.77,2139.43,2146.51,5400],["2013-05-28",2139.43,2146.51,2089.84,2089.84,15900],["2013-05-29",2096.92,2146.51,2082.75,2139.43,16000],["2013-05-30",2118.18,2196.1,2096.92,2196.1,11300],["2013-05-31",2160.68,2189.02,2096.92,2125.26,15700],["2013-06-03",2118.18,2174.85,2096.92,2160.68,5600],["2013-06-04",2111.09,2125.26,1948.15,2089.84,8100],["2013-06-05",2089.84,2111.09,2082.75,2089.84,3600],["2013-06-06",2075.67,2089.84,2033.16,2075.67,8700],["2013-06-07",2125.26,2125.26,2040.25,2054.42,5300],["2013-06-10",2054.42,2054.42,2040.25,2040.25,2300],["2013-06-11",2033.16,2040.25,2033.16,2040.25,300],["2013-06-12",2026.08,2026.08,1983.58,2026.08,6700],["2013-06-13",1962.32,2075.67,1962.32,2054.42,800],["2013-06-14",1983.58,2004.83,1983.58,1983.58,8500],["2013-06-17",1983.58,1983.58,1976.49,1976.49,2000],["2013-06-18",1983.58,1990.66,1983.58,1990.66,2800],["2013-06-19",2040.25,2040.25,1976.49,2004.83,12800],["2013-06-20",1983.58,1983.58,1955.24,1983.58,1800],["2013-06-21",2019.0,2019.0,1962.32,1983.58,3800],["2013-06-24",1983.58,1983.58,1962.32,1962.32,1400],["2013-06-25",1926.9,1955.24,1848.98,1955.24,2800],["2013-06-26",1912.73,1990.66,1806.47,1990.66,7900],["2013-06-27",1955.24,1983.58,1912.73,1983.58,1300],["2013-06-28",1856.06,1983.58,1856.06,1983.58,200],["2013-07-01",1948.15,1948.15,1912.73,1948.15,500],["2013-07-02",1983.58,1983.58,1912.73,1962.32,2500],["2013-07-03",1912.73,1955.24,1877.31,1955.24,3200],["2013-07-04",1877.31,1948.15,1877.31,1912.73,1500],["2013-07-05",1948.15,1948.15,1884.4,1884.4,200],["2013-07-08",1948.15,1948.15,1912.73,1912.73,3200],["2013-07-09",1941.07,1941.07,1941.07,1941.07,100],["2013-07-10",1912.73,1948.15,1912.73,1948.15,2600],["2013-07-11",1941.07,1941.07,1941.07,1941.07,100],["2013-07-12",1841.89,1941.07,1841.89,1941.07,700],["2013-07-15",1884.4,1898.57,1877.31,1898.57,6200],["2013-07-16",1898.57,1898.57,1863.14,1898.57,4100],["2013-07-17",1898.57,1898.57,1898.57,1898.57,1200],["2013-07-18",1898.57,1898.57,1898.57,1898.57,0],["2013-07-19",1912.73,1912.73,1912.73,1912.73,700],["2013-07-22",1912.73,1926.9,1891.48,1926.9,6400],["2013-07-23",1926.9,1926.9,1912.73,1912.73,1600],["2013-07-24",1841.89,1884.4,1771.05,1827.72,5600],["2013-07-25",1771.05,1771.05,1650.62,1678.95,28800],["2013-07-26",1629.37,1629.37,1593.94,1622.28,16710],["2013-07-29",1629.37,1629.37,1558.52,1608.11,14100],["2013-07-30",1615.2,1615.2,1487.68,1558.52,10800],["2013-07-31",1501.85,1572.69,1501.85,1572.69,13900],["2013-08-01",1629.37,1629.37,1579.78,1622.28,1800],["2013-08-02",1629.37,1778.13,1622.28,1778.13,28500],["2013-08-05",1778.13,1778.13,1700.21,1700.21,2700],["2013-08-06",1735.63,1735.63,1728.54,1735.63,700],["2013-08-07",1700.21,1735.63,1650.62,1728.54,3400],["2013-08-08",1721.46,1721.46,1678.95,1693.12,5600],["2013-08-09",1693.12,1693.12,1615.2,1686.04,7400],["2013-08-12",1686.04,1686.04,1629.37,1686.04,4000],["2013-08-13",1664.79,1678.95,1664.79,1678.95,4900],["2013-08-14",1664.79,1671.87,1636.45,1671.87,1800],["2013-08-15",1643.53,1643.53,1601.03,1608.11,6200],["2013-08-16",1608.11,1636.45,1608.11,1636.45,400],["2013-08-19",1636.45,1636.45,1636.45,1636.45,6000],["2013-08-20",1601.03,1636.45,1593.94,1636.45,1300],["2013-08-21",1593.94,1636.45,1593.94,1636.45,6300],["2013-08-22",1608.11,1629.37,1601.03,1629.37,3100],["2013-08-23",1593.94,1664.79,1593.94,1664.79,6100],["2013-08-26",1664.79,1664.79,1664.79,1664.79,0],["2013-08-27",1615.2,1622.28,1615.2,1622.28,400],["2013-08-28",1643.53,1643.53,1466.43,1579.78,5400],["2013-08-29",1565.61,1593.94,1558.52,1572.69,2800],["2013-08-30",1643.53,1643.53,1572.69,1629.37,2900],["2013-09-03",1558.52,1629.37,1558.52,1629.37,500],["2013-09-04",1558.52,1615.2,1558.52,1615.2,500],["2013-09-05",1579.78,1615.2,1558.52,1572.69,3000],["2013-09-06",1572.69,1593.94,1572.69,1572.69,2500],["2013-09-09",1565.61,1572.69,1516.02,1516.02,13200],["2013-09-10",1544.36,1601.03,1523.1,1601.03,400],["2013-09-11",1572.69,1593.94,1558.52,1593.94,1700],["2013-09-12",1608.11,1622.28,1608.11,1615.2,2900],["2013-09-13",1629.37,1629.37,1544.36,1615.2,7000],["2013-09-16",1593.94,1629.37,1593.94,1629.37,9700],["2013-09-17",1593.94,1601.03,1593.94,1601.03,700],["2013-09-18",1615.2,1615.2,1601.03,1601.03,3500],["2013-09-19",1608.11,1615.2,1601.03,1608.11,2900],["2013-09-20",1586.86,1608.11,1586.86,1608.11,1600],["2013-09-23",1629.37,1629.37,1622.28,1622.28,300],["2013-09-24",1601.03,1622.28,1579.78,1622.28,4600],["2013-09-25",1629.37,1643.53,1615.2,1629.37,4900],["2013-09-26",1629.37,1629.37,1629.37,1629.37,900],["2013-09-27",1622.28,1643.53,1622.28,1643.53,1600],["2013-09-30",1629.37,1643.53,1622.28,1643.53,3900],["2013-10-01",1636.45,1700.21,1615.2,1657.7,10200],["2013-10-02",1671.87,1686.04,1664.79,1686.04,1500],["2013-10-03",1700.21,1771.05,1700.21,1771.05,10900],["2013-10-04",1707.29,1771.05,1707.29,1749.8,6100],["2013-10-07",1763.97,1799.39,1763.97,1799.39,2700],["2013-10-08",1785.22,1799.39,1721.46,1771.05,2600],["2013-10-09",1771.05,1792.3,1771.05,1792.3,4600],["2013-10-10",1771.05,1792.3,1771.05,1792.3,500],["2013-10-11",1813.55,1813.55,1771.05,1813.55,4800],["2013-10-14",1813.55,1813.55,1799.39,1813.55,2400],["2013-10-15",1806.47,1820.64,1806.47,1820.64,2300],["2013-10-16",1813.55,1813.55,1806.47,1806.47,5500],["2013-10-17",1841.89,1841.89,1813.55,1813.55,1500],["2013-10-18",1813.55,1834.81,1813.55,1834.81,2800],["2013-10-21",1813.55,1813.55,1813.55,1813.55,2100],["2013-10-22",1813.55,1813.55,1771.05,1771.05,6700],["2013-10-23",1742.71,1742.71,1721.46,1728.54,13300],["2013-10-24",1728.54,1728.54,1728.54,1728.54,6700],["2013-10-25",1586.86,1728.54,1586.86,1728.54,5600],["2013-10-28",1650.62,1728.54,1650.62,1728.54,3500],["2013-10-29",1678.95,1728.54,1678.95,1728.54,4600],["2013-10-30",1728.54,1742.71,1728.54,1735.63,4600],["2013-10-31",1742.71,1749.8,1728.54,1749.8,3100],["2013-11-01",1756.88,1763.97,1756.88,1763.97,2900],["2013-11-04",1799.39,1806.47,1792.3,1799.39,4700],["2013-11-05",1778.13,1778.13,1778.13,1778.13,400],["2013-11-06",1735.63,1785.22,1735.63,1778.13,6100],["2013-11-07",1778.13,1778.13,1778.13,1778.13,100],["2013-11-08",1799.39,1799.39,1799.39,1799.39,100],["2013-11-11",1799.39,1799.39,1778.13,1799.39,2800],["2013-11-12",1799.39,1799.39,1778.13,1778.13,3600],["2013-11-13",1771.05,1771.05,1771.05,1771.05,4000],["2013-11-14",1771.05,1806.47,1771.05,1778.13,2000],["2013-11-15",1806.47,1806.47,1771.05,1771.05,1300],["2013-11-18",1771.05,1834.81,1771.05,1834.81,1100],["2013-11-19",1813.55,1813.55,1792.3,1792.3,2000],["2013-11-20",1771.05,1799.39,1735.63,1735.63,12500],["2013-11-21",1742.71,1771.05,1742.71,1771.05,4800],["2013-11-22",1771.05,1806.47,1771.05,1806.47,4700],["2013-11-25",1792.3,1799.39,1707.29,1792.3,13320],["2013-11-26",1778.13,1792.3,1778.13,1792.3,4300],["2013-11-27",1749.8,1749.8,1749.8,1749.8,300],["2013-11-28",1771.05,1792.3,1771.05,1792.3,1200],["2013-11-29",1806.47,1806.47,1778.13,1778.13,2900],["2013-12-02",1735.63,1785.22,1735.63,1778.13,6700],["2013-12-03",1785.22,1792.3,1778.13,1785.22,3700],["2013-12-04",1785.22,1792.3,1778.13,1792.3,4900],["2013-12-05",1792.3,1792.3,1763.97,1763.97,11700],["2013-12-06",1771.05,1771.05,1771.05,1771.05,2800],["2013-12-09",1771.05,1785.22,1771.05,1771.05,1000],["2013-12-10",1763.97,1778.13,1763.97,1778.13,2700],["2013-12-11",1778.13,1806.47,1771.05,1785.22,10500],["2013-12-12",1785.22,1785.22,1785.22,1785.22,700],["2013-12-13",1785.22,1792.3,1778.13,1785.22,3800],["2013-12-16",1778.13,1792.3,1778.13,1792.3,600],["2013-12-17",1756.88,1785.22,1756.88,1785.22,3600],["2013-12-18",1792.3,1792.3,1792.3,1792.3,100],["2013-12-19",1785.22,1792.3,1778.13,1785.22,1340],["2013-12-20",1799.39,1806.47,1792.3,1799.39,5600],["2013-12-23",1806.47,1813.55,1799.39,1806.47,4610],["2013-12-24",1806.47,1827.72,1799.39,1813.55,4200],["2013-12-25",1813.55,1856.06,1813.55,1841.89,4100],["2013-12-26",1863.14,1990.66,1863.14,1990.66,6300],["2013-12-27",2011.91,2160.68,1997.74,2096.92,17700],["2013-12-30",2054.42,2089.84,2054.42,2089.84,8000],["2013-12-31",2026.08,2026.08,1983.58,1983.58,4800],["2014-01-02",2019.0,2019.0,2019.0,2019.0,548],["2014-01-03",1948.15,1948.15,1948.15,1948.15,400],["2014-01-06",1962.32,1983.58,1948.15,1983.58,3300],["2014-01-07",1990.66,2019.0,1990.66,2019.0,1100],["2014-01-08",2019.0,2026.08,2019.0,2026.08,1320],["2014-01-09",2054.42,2054.42,2054.42,2054.42,2920],["2014-01-10",2089.84,2089.84,2054.42,2054.42,2100],["2014-01-13",2054.42,2054.42,2054.42,2054.42,700],["2014-01-14",2054.42,2054.42,2054.42,2054.42,2300],["2014-01-15",2054.42,2054.42,2033.16,2033.16,6900],["2014-01-16",2033.16,2033.16,1983.58,1983.58,600],["2014-01-17",1983.58,1983.58,1969.41,1983.58,5400],["2014-01-20",2054.42,2054.42,2054.42,2054.42,5800],["2014-01-21",2054.42,2054.42,1969.41,1976.49,13038],["2014-01-22",2019.0,2054.42,1983.58,2011.91,19500],["2014-01-23",2019.0,2033.16,2004.83,2004.83,1800],["2014-01-24",2047.33,2054.42,2047.33,2054.42,1300],["2014-01-27",2068.59,2068.59,2054.42,2054.42,2300],["2014-02-06",2054.42,2054.42,2026.08,2054.42,400],["2014-02-07",1983.58,2019.0,1983.58,2019.0,13600],["2014-02-10",2019.0,2047.33,2019.0,2040.25,3600],["2014-02-11",2054.42,2089.84,2054.42,2054.42,5900],["2014-02-12",2054.42,2054.42,2040.25,2054.42,7000],["2014-02-13",2047.33,2082.75,2047.33,2068.59,6100],["2014-02-14",2068.59,2075.67,2054.42,2054.42,2400],["2014-02-17",2040.25,2054.42,2019.0,2047.33,15300],["2014-02-18",2040.25,2040.25,2026.08,2033.16,14500],["2014-02-19",2019.0,2033.16,2011.91,2033.16,7500],["2014-02-20",2011.91,2026.08,1983.58,2026.08,11700],["2014-02-21",1983.58,2019.0,1983.58,2019.0,15300],["2014-02-24",2019.0,2019.0,2004.83,2004.83,7760],["2014-02-25",2004.83,2019.0,2004.83,2019.0,7850],["2014-02-26",2011.91,2054.42,2004.83,2054.42,6400],["2014-02-27",2054.42,2054.42,2026.08,2047.33,15000],["2014-02-28",2047.33,2047.33,2040.25,2047.33,1100],["2014-03-03",2054.42,2054.42,1983.58,1997.74,13100],["2014-03-04",1983.58,1997.74,1926.9,1997.74,6530],["2014-03-05",2026.08,2026.08,1990.66,2026.08,1200],["2014-03-06",2026.08,2033.16,2026.08,2026.08,4300],["2014-03-07",2047.33,2075.67,2047.33,2068.59,10900],["2014-03-10",2068.59,2167.76,2068.59,2146.51,13500],["2014-03-11",2146.51,2146.51,2054.42,2096.92,19800],["2014-03-12",2153.6,2153.6,2096.92,2125.26,6700],["2014-03-13",2132.34,2132.34,2125.26,2125.26,20200],["2014-03-14",2125.26,2139.43,2125.26,2139.43,21100],["2014-03-17",2118.18,2160.68,2118.18,2146.51,3500],["2014-03-18",2153.6,2153.6,2125.26,2125.26,19680],["2014-03-19",2146.51,2210.27,2125.26,2196.1,31800],["2014-03-20",2189.02,2189.02,2167.76,2167.76,4300],["2014-03-21",2146.51,2153.6,2139.43,2153.6,3000],["2014-03-24",2302.36,2302.36,2153.6,2181.93,16210],["2014-03-25",2252.77,2252.77,2139.43,2153.6,9500],["2014-03-26",2153.6,2174.85,2153.6,2160.68,9200],["2014-03-27",2160.68,2167.76,2160.68,2160.68,12700],["2014-03-28",2189.02,2189.02,2160.68,2174.85,8200],["2014-03-31",2174.85,2217.35,2167.76,2217.35,18900],["2014-04-01",2217.35,2281.11,2210.27,2281.11,32800],["2014-04-02",2274.03,2281.11,2238.61,2259.86,28100],["2014-04-03",2266.94,2330.7,2266.94,2266.94,36100],["2014-04-04",2266.94,2288.2,2203.19,2266.94,16600],["2014-04-07",2266.94,2281.11,2245.69,2259.86,36100],["2014-04-08",2203.19,2224.44,2181.93,2224.44,11100],["2014-04-10",2245.69,2245.69,2174.85,2189.02,4200],["2014-04-11",2132.34,2196.1,2132.34,2160.68,4400],["2014-04-14",2139.43,2139.43,2132.34,2132.34,8700],["2014-04-15",2125.26,2125.26,2054.42,2089.84,25440],["2014-04-16",2118.18,2118.18,2019.0,2068.59,10500],["2014-04-17",2104.01,2104.01,2089.84,2089.84,1300],["2014-04-18",2089.84,2089.84,2054.42,2054.42,11400],["2014-04-21",2054.42,2096.92,2054.42,2096.92,4400],["2014-04-22",2096.92,2125.26,2096.92,2104.01,28900],["2014-04-23",2125.26,2125.26,2075.67,2118.18,1400],["2014-04-24",2104.01,2111.09,2089.84,2089.84,4500],["2014-04-25",2104.01,2104.01,2089.84,2096.92,9000],["2014-04-28",2096.92,2096.92,2089.84,2089.84,17700],["2014-04-29",2096.92,2096.92,2089.84,2096.92,11400],["2014-05-05",2104.01,2104.01,2075.67,2075.67,8000],["2014-05-06",2019.0,2104.01,2019.0,2075.67,10300],["2014-05-07",2082.75,2082.75,2054.42,2075.67,2800],["2014-05-08",1948.15,2033.16,1912.73,1948.15,13300],["2014-05-09",1948.15,2054.42,1948.15,2054.42,3700],["2014-05-12",2054.42,2054.42,1976.49,1976.49,2700],["2014-05-13",2026.08,2026.08,1962.32,1962.32,1300],["2014-05-14",2047.33,2047.33,2033.16,2033.16,3500],["2014-05-15",2047.33,2061.5,2011.91,2011.91,10600],["2014-05-16",2026.08,2054.42,1997.74,2054.42,7400],["2014-05-19",2054.42,2061.5,2054.42,2061.5,12600],["2014-05-20",2054.42,2061.5,2054.42,2054.42,8000],["2014-05-21",2061.5,2061.5,2047.33,2054.42,9100],["2014-05-22",2054.42,2189.02,2054.42,2181.93,53400],["2014-05-23",2167.76,2231.52,2167.76,2231.52,37200],["2014-05-26",2245.69,2245.69,2054.42,2245.69,36200],["2014-05-27",2096.92,2224.44,2089.84,2125.26,12400],["2014-05-28",2125.26,2189.02,2104.01,2189.02,11300],["2014-05-29",2181.93,2210.27,2125.26,2210.27,12140],["2014-05-30",2160.68,2231.52,2160.68,2217.35,16800],["2014-06-02",2337.79,2337.79,2259.86,2281.11,141800],["2014-06-03",2302.36,2302.36,2245.69,2252.77,48100],["2014-06-04",2238.61,2245.69,2210.27,2231.52,60100],["2014-06-05",2217.35,2217.35,2160.68,2196.1,44320],["2014-06-06",2189.02,2210.27,2189.02,2210.27,15100],["2014-06-09",2210.27,2245.69,2210.27,2238.61,35600],["2014-06-10",2238.61,2238.61,2224.44,2231.52,45700],["2014-06-11",2231.52,2231.52,2217.35,2231.52,23500],["2014-06-12",2231.52,2231.52,2210.27,2231.52,23340],["2014-06-13",2231.52,2252.77,2217.35,2224.44,32100],["2014-06-16",2181.93,2217.35,2160.68,2167.76,84000],["2014-06-17",2217.35,2217.35,2167.76,2167.76,48800],["2014-06-18",2127.02,2135.17,2037.37,2102.57,17200],["2014-06-19",2037.37,2102.57,2012.92,2102.57,9900],["2014-06-20",2069.97,2069.97,2053.67,2053.67,2400],["2014-06-23",1996.63,2069.97,1996.63,2021.07,4100],["2014-06-24",2021.07,2029.22,2021.07,2021.07,7200],["2014-06-25",2021.07,2037.37,2021.07,2029.22,1600],["2014-06-26",2021.07,2029.22,2012.92,2021.07,2300],["2014-06-27",2012.92,2012.92,1996.63,2004.77,5400],["2014-06-30",2021.07,2021.07,2004.77,2004.77,2800],["2014-07-01",1955.88,2004.77,1955.88,1996.63,5000],["2014-07-02",2004.77,2029.22,1996.63,2021.07,2400],["2014-07-03",2053.67,2053.67,2012.92,2029.22,2200],["2014-07-04",2061.82,2061.82,2004.77,2021.07,5300],["2014-07-07",2021.07,2029.22,2012.92,2029.22,14900],["2014-07-08",1996.63,2037.37,1996.63,2037.37,5200],["2014-07-09",2029.22,2037.37,2029.22,2029.22,3400],["2014-07-10",2029.22,2029.22,2021.07,2021.07,3500],["2014-07-11",2021.07,2021.07,2021.07,2021.07,4000],["2014-07-14",2021.07,2021.07,2012.92,2012.92,6100],["2014-07-15",2012.92,2061.82,2012.92,2061.82,6700],["2014-07-16",2061.82,2061.82,2037.37,2037.37,9300],["2014-07-17",1996.63,2037.37,1996.63,2037.37,4400],["2014-07-18",2037.37,2037.37,2037.37,2037.37,15000],["2014-07-21",2118.87,2118.87,2078.12,2102.57,34400],["2014-07-22",2102.57,2102.57,2102.57,2102.57,2000],["2014-07-23",2078.12,2078.12,2061.82,2078.12,5900],["2014-07-24",2192.21,2192.21,2069.97,2069.97,5600],["2014-07-25",2069.97,2086.27,2045.52,2053.67,16600],["2014-07-28",2053.67,2053.67,2021.07,2037.37,27300],["2014-07-29",2045.52,2045.52,2045.52,2045.52,3300],["2014-07-30",2045.52,2053.67,2045.52,2045.52,4700],["2014-07-31",2045.52,2053.67,2045.52,2053.67,1711],["2014-08-01",2045.52,2069.97,2045.52,2069.97,6800],["2014-08-04",2053.67,2069.97,2037.37,2069.97,10600],["2014-08-05",2061.82,2069.97,2061.82,2069.97,1800],["2014-08-06",2053.67,2053.67,2045.52,2053.67,5500],["2014-08-07",2053.67,2200.36,2053.67,2200.36,4300],["2014-08-08",2086.27,2094.42,2078.12,2094.42,3400],["2014-08-11",2086.27,2102.57,2086.27,2102.57,400],["2014-08-12",2086.27,2102.57,2086.27,2102.57,7300],["2014-08-13",2102.57,2102.57,2102.57,2102.57,5000],["2014-08-14",2102.57,2102.57,2086.27,2094.42,4000],["2014-08-15",2094.42,2143.32,2094.42,2102.57,5400],["2014-08-18",2143.32,2143.32,2102.57,2102.57,400],["2014-08-19",2102.57,2118.87,2094.42,2094.42,30300],["2014-08-20",2094.42,2110.72,2061.82,2110.72,13400],["2014-08-21",2094.42,2094.42,2086.27,2094.42,1100],["2014-08-22",2094.42,2094.42,2094.42,2094.42,3700],["2014-08-25",2086.27,2094.42,2069.97,2069.97,11300],["2014-08-26",2086.27,2102.57,2086.27,2086.27,2400],["2014-08-27",2086.27,2086.27,2061.82,2069.97,8500],["2014-08-28",2053.67,2061.82,2053.67,2061.82,6600],["2014-08-29",2061.82,2069.97,2061.82,2069.97,12400],["2014-09-03",2078.12,2078.12,2061.82,2069.97,11500],["2014-09-04",2078.12,2078.12,2061.82,2061.82,9000],["2014-09-05",2061.82,2069.97,2061.82,2069.97,8500],["2014-09-08",2078.12,2102.57,2078.12,2078.12,15700],["2014-09-09",2078.12,2078.12,2061.82,2061.82,14650],["2014-09-10",2061.82,2078.12,2053.67,2078.12,2400],["2014-09-11",2078.12,2078.12,2045.52,2061.82,6700],["2014-09-12",2078.12,2086.27,2069.97,2078.12,10100],["2014-09-15",2094.42,2102.57,2094.42,2094.42,5400],["2014-09-16",2094.42,2094.42,2094.42,2094.42,250],["2014-09-17",2094.42,2102.57,2086.27,2094.42,9700],["2014-09-18",2078.12,2078.12,2061.82,2061.82,4600],["2014-09-19",2061.82,2061.82,2061.82,2061.82,1027],["2014-09-22",2078.12,2094.42,2078.12,2094.42,13288],["2014-09-23",2094.42,2094.42,2069.97,2069.97,7600],["2014-09-24",2102.57,2118.87,2086.27,2118.87,10300],["2014-09-25",2135.17,2135.17,2078.12,2102.57,1350],["2014-09-26",2118.87,2135.17,2102.57,2118.87,9862],["2014-09-29",2127.02,2241.11,2118.87,2224.81,40430],["2014-09-30",2192.21,2257.41,2192.21,2257.41,1200],["2014-10-01",2257.41,2257.41,2159.62,2159.62,12700],["2014-10-02",2241.11,2241.11,2143.32,2208.51,14850],["2014-10-03",2184.06,2184.06,2175.91,2175.91,10000],["2014-10-06",2200.36,2200.36,2200.36,2200.36,3100],["2014-10-07",2167.76,2208.51,2167.76,2167.76,7900],["2014-10-08",2167.76,2167.76,2159.62,2159.62,5400],["2014-10-09",2241.11,2241.11,2159.62,2159.62,3120],["2014-10-10",2175.91,2175.91,2159.62,2159.62,1800],["2014-10-13",2159.62,2192.21,2159.62,2184.06,4100],["2014-10-14",2175.91,2208.51,2175.91,2184.06,9800],["2014-10-15",2167.76,2200.36,2159.62,2159.62,10000],["2014-10-16",2159.62,2192.21,2135.17,2192.21,13200],["2014-10-17",2159.62,2159.62,1980.33,2143.32,22500],["2014-10-20",2159.62,2184.06,2159.62,2159.62,2200],["2014-10-21",2135.17,2135.17,2135.17,2135.17,6500],["2014-10-22",2135.17,2143.32,2135.17,2143.32,1200],["2014-10-23",2143.32,2143.32,2143.32,2143.32,6400],["2014-10-24",2143.32,2143.32,2143.32,2143.32,0],["2014-10-27",2127.02,2143.32,2127.02,2143.32,3600],["2014-10-28",2159.62,2192.21,2151.47,2184.06,4700],["2014-10-29",2184.06,2184.06,2184.06,2184.06,100],["2014-10-30",2184.06,2184.06,2184.06,2184.06,0],["2014-10-31",2184.06,2184.06,2184.06,2184.06,0],["2014-11-03",2135.17,2175.91,2135.17,2175.91,3100],["2014-11-04",2200.36,2200.36,2175.91,2192.21,8200],["2014-11-05",2200.36,2216.66,2200.36,2208.51,7900],["2014-11-06",2216.66,2216.66,2208.51,2208.51,3000],["2014-11-07",2216.66,2216.66,2216.66,2216.66,200],["2014-11-10",2216.66,2241.11,2216.66,2224.81,12600],["2014-11-11",2232.96,2241.11,2232.96,2232.96,1000],["2014-11-12",2265.56,2265.56,2265.56,2265.56,100],["2014-11-13",2265.56,2265.56,2224.81,2224.81,4000],["2014-11-14",2232.96,2232.96,2232.96,2232.96,100],["2014-11-17",2265.56,2265.56,2224.81,2224.81,4200],["2014-11-18",2216.66,2224.81,2216.66,2224.81,4100],["2014-11-19",2224.81,2241.11,2224.81,2241.11,7300],["2014-11-20",2265.56,2265.56,2241.11,2241.11,1500],["2014-11-21",2241.11,2355.2,2232.96,2232.96,57500],["2014-11-24",2232.96,2249.26,2200.36,2249.26,22100],["2014-11-25",2200.36,2249.26,2200.36,2249.26,4700],["2014-11-26",2249.26,2249.26,2200.36,2241.11,21100],["2014-11-27",2200.36,2224.81,2200.36,2224.81,3400],["2014-11-28",2224.81,2232.96,2224.81,2224.81,6200],["2014-12-01",2232.96,2241.11,2232.96,2241.11,1900],["2014-12-02",2265.56,2265.56,2224.81,2224.81,7000],["2014-12-03",2281.86,2281.86,2249.26,2265.56,5500],["2014-12-04",2265.56,2265.56,2265.56,2265.56,0],["2014-12-05",2281.86,2281.86,2281.86,2281.86,100],["2014-12-08",2298.16,2298.16,2298.16,2298.16,400],["2014-12-09",2298.16,2298.16,2241.11,2241.11,8400],["2014-12-10",2224.81,2273.71,2224.81,2273.71,1200],["2014-12-11",2322.6,2322.6,2290.01,2290.01,1400],["2014-12-12",2290.01,2290.01,2290.01,2290.01,0],["2014-12-15",2290.01,2290.01,2290.01,2290.01,0],["2014-12-16",2281.86,2281.86,2265.56,2273.71,4500],["2014-12-17",2257.41,2257.41,2200.36,2241.11,12100],["2014-12-18",2241.11,2249.26,2241.11,2249.26,4300],["2014-12-19",2257.41,2257.41,2241.11,2249.26,5200],["2014-12-22",2249.26,2281.86,2200.36,2200.36,5300],["2014-12-23",2216.66,2241.11,2216.66,2241.11,1500],["2014-12-24",2241.11,2241.11,2241.11,2241.11,100],["2014-12-25",2249.26,2249.26,2249.26,2249.26,1400],["2014-12-26",2249.26,2257.41,2249.26,2257.41,6600],["2014-12-29",2257.41,2257.41,2257.41,2257.41,500],["2014-12-30",2249.26,2249.26,2241.11,2249.26,3300],["2014-12-31",2265.56,2281.86,2265.56,2281.86,1000],["2015-01-05",2281.86,2306.31,2281.86,2306.31,2400],["2015-01-06",2298.16,2306.31,2281.86,2306.31,6600],["2015-01-07",2273.71,2306.31,2273.71,2306.31,5000],["2015-01-08",2290.01,2298.16,2281.86,2298.16,4100],["2015-01-09",2306.31,2306.31,2290.01,2306.31,6600],["2015-01-12",2306.31,2306.31,2306.31,2306.31,7000],["2015-01-13",2322.6,2347.05,2322.6,2347.05,4400],["2015-01-14",2363.35,2404.1,2363.35,2404.1,7200],["2015-01-15",2404.1,2444.85,2404.1,2436.7,1400],["2015-01-16",2444.85,2469.3,2444.85,2444.85,4100],["2015-01-19",2444.85,2477.45,2444.85,2469.3,9600],["2015-01-20",2477.45,2526.34,2477.45,2518.19,15400],["2015-01-21",2534.49,2607.84,2526.34,2607.84,14700],["2015-01-22",2591.54,2607.84,2526.34,2607.84,8100],["2015-01-23",2526.34,2526.34,2485.59,2501.89,25300],["2015-01-26",2510.04,2518.19,2485.59,2518.19,3400],["2015-01-27",2526.34,2526.34,2469.3,2518.19,6900],["2015-01-28",2485.59,2485.59,2469.3,2469.3,3200],["2015-01-29",2469.3,2518.19,2469.3,2518.19,5200],["2015-01-30",2558.94,2558.94,2558.94,2558.94,100],["2015-02-02",2558.94,2558.94,2558.94,2558.94,0],["2015-02-03",2558.94,2558.94,2542.64,2542.64,200],["2015-02-04",2493.74,2493.74,2493.74,2493.74,4400],["2015-02-05",2501.89,2501.89,2485.59,2485.59,3600],["2015-02-06",2485.59,2485.59,2485.59,2485.59,0],["2015-02-09",2485.59,2518.19,2477.45,2510.04,4500],["2015-02-10",2477.45,2510.04,2477.45,2510.04,13400],["2015-02-11",2526.34,2558.94,2526.34,2558.94,600],["2015-02-12",2567.09,2567.09,2558.94,2567.09,1500],["2015-02-13",2567.09,2567.09,2567.09,2567.09,0],["2015-02-24",2567.09,2567.09,2567.09,2567.09,0],["2015-02-25",2469.3,2567.09,2469.3,2542.64,9200],["2015-02-26",2542.64,2550.79,2534.49,2542.64,6250],["2015-02-27",2534.49,2542.64,2518.19,2542.64,5800],["2015-03-02",2526.34,2542.64,2526.34,2542.64,2800],["2015-03-03",2599.69,2599.69,2542.64,2542.64,2600],["2015-03-04",2542.64,2558.94,2526.34,2558.94,700],["2015-03-05",2599.69,2599.69,2534.49,2558.94,1000],["2015-03-06",2607.84,2607.84,2510.04,2526.34,3600],["2015-03-09",2534.49,2542.64,2526.34,2542.64,2000],["2015-03-10",2526.34,2542.64,2526.34,2542.64,7600],["2015-03-11",2542.64,2558.94,2542.64,2558.94,1100],["2015-03-12",2558.94,2558.94,2558.94,2558.94,0],["2015-03-13",2526.34,2567.09,2526.34,2567.09,1500],["2015-03-16",2542.64,2542.64,2542.64,2542.64,100],["2015-03-17",2567.09,2795.28,2542.64,2681.18,6800],["2015-03-18",2681.18,2681.18,2567.09,2567.09,8012],["2015-03-19",2575.24,2575.24,2567.09,2567.09,500],["2015-03-20",2575.24,2575.24,2567.09,2575.24,3800],["2015-03-23",2730.08,2730.08,2542.64,2607.84,3700],["2015-03-24",2607.84,2607.84,2607.84,2607.84,0],["2015-03-25",2591.54,2591.54,2591.54,2591.54,100],["2015-03-26",2599.69,2599.69,2599.69,2599.69,100],["2015-03-27",2510.04,2591.54,2510.04,2591.54,2200],["2015-03-30",2591.54,2591.54,2591.54,2591.54,3500],["2015-03-31",2583.39,2591.54,2583.39,2583.39,1400],["2015-04-01",2550.79,2550.79,2550.79,2550.79,300],["2015-04-02",2567.09,2567.09,2567.09,2567.09,1100],["2015-04-03",2754.53,2754.53,2493.74,2526.34,42218],["2015-04-06",2575.24,2583.39,2575.24,2583.39,2100],["2015-04-07",2607.84,2615.99,2607.84,2607.84,7800],["2015-04-08",2567.09,2607.84,2542.64,2542.64,1500],["2015-04-09",2550.79,2567.09,2526.34,2558.94,2700],["2015-04-10",2550.79,2591.54,2534.49,2534.49,11700],["2015-04-13",2534.49,2550.79,2534.49,2542.64,12600],["2015-04-14",2567.09,2624.14,2567.09,2599.69,33700],["2015-04-15",2607.84,2640.44,2607.84,2624.14,22000],["2015-04-16",2632.29,2632.29,2607.84,2607.84,14800],["2015-04-17",2607.84,2640.44,2607.84,2607.84,13800],["2015-04-20",2607.84,2607.84,2599.69,2599.69,15000],["2015-04-21",2607.84,2607.84,2599.69,2599.69,11900],["2015-04-22",2607.84,2632.29,2607.84,2624.14,8900],["2015-04-23",2615.99,2615.99,2583.39,2615.99,13500],["2015-04-24",2607.84,2607.84,2542.64,2607.84,6400],["2015-04-27",2632.29,2664.88,2607.84,2640.44,32200],["2015-05-04",2656.73,2656.73,2615.99,2640.44,22000],["2015-05-05",2640.44,2640.44,2607.84,2640.44,15400],["2015-05-06",2640.44,2648.58,2615.99,2640.44,24400],["2015-05-07",2640.44,2648.58,2640.44,2648.58,14700],["2015-05-08",2648.58,2673.03,2648.58,2664.88,18220],["2015-05-11",2673.03,2673.03,2640.44,2648.58,12800],["2015-05-12",2640.44,2673.03,2640.44,2664.88,25250],["2015-05-13",2664.88,2673.03,2648.58,2664.88,16400],["2015-05-14",2648.58,2673.03,2648.58,2656.73,9730],["2015-05-15",2656.73,2664.88,2648.58,2648.58,12800],["2015-05-18",2648.58,2664.88,2583.39,2656.73,12620],["2015-05-19",2648.58,2656.73,2648.58,2648.58,5300],["2015-05-20",2640.44,2664.88,2640.44,2664.88,40305],["2015-05-21",2646.31,2674.17,2646.31,2674.17,10500],["2015-05-22",2646.31,2646.31,2609.17,2609.17,9000],["2015-05-25",2627.74,2627.74,2581.32,2599.89,19580],["2015-05-26",2599.89,2627.74,2581.32,2627.74,15400],["2015-05-27",2581.32,2627.74,2581.32,2627.74,3700],["2015-05-28",2599.89,2646.31,2599.89,2627.74,13800],["2015-05-29",2599.89,2599.89,2590.6,2599.89,6600],["2015-06-01",2599.89,2646.31,2599.89,2646.31,3000],["2015-06-02",2655.6,2683.45,2618.46,2618.46,12600],["2015-06-03",2599.89,2627.74,2599.89,2627.74,3700],["2015-06-04",2646.31,2646.31,2590.6,2637.03,10300],["2015-06-05",2581.32,2637.03,2572.03,2637.03,6900],["2015-06-08",2599.89,2627.74,2599.89,2627.74,15300],["2015-06-09",2599.89,2599.89,2572.03,2599.89,28500],["2015-06-10",2562.75,2599.89,2562.75,2599.89,1900],["2015-06-11",2581.32,2581.32,2562.75,2562.75,4500],["2015-06-12",2599.89,2599.89,2562.75,2590.6,7400],["2015-06-15",2599.89,2599.89,2581.32,2590.6,3900],["2015-06-16",2590.6,2609.17,2581.32,2609.17,10900],["2015-06-17",2581.32,2599.89,2572.03,2599.89,8400],["2015-06-18",2599.89,2599.89,2599.89,2599.89,0],["2015-06-19",2599.89,2599.89,2572.03,2590.6,9300],["2015-06-22",2599.89,2627.74,2581.32,2590.6,6880],["2015-06-23",2599.89,2599.89,2590.6,2590.6,6000],["2015-06-24",2590.6,2599.89,2581.32,2599.89,15000],["2015-06-25",2599.89,2618.46,2599.89,2599.89,5100],["2015-06-26",2599.89,2599.89,2590.6,2599.89,4600],["2015-06-29",2581.32,2599.89,2581.32,2599.89,10900],["2015-06-30",2599.89,2609.17,2599.89,2609.17,3200],["2015-07-01",2599.89,2599.89,2590.6,2599.89,6200],["2015-07-02",2599.89,2599.89,2599.89,2599.89,5300],["2015-07-03",2609.17,2637.03,2609.17,2637.03,23300],["2015-07-06",2618.46,2646.31,2618.46,2637.03,5200],["2015-07-07",2618.46,2646.31,2618.46,2646.31,1900],["2015-07-08",2646.31,2655.6,2646.31,2655.6,7700],["2015-07-09",2646.31,2646.31,2637.03,2646.31,7100],["2015-07-10",2646.31,2646.31,2646.31,2646.31,0],["2015-07-13",2646.31,2683.45,2646.31,2683.45,2900],["2015-07-14",2683.45,2692.74,2683.45,2692.74,7400],["2015-07-15",2692.74,2692.74,2692.74,2692.74,4000],["2015-07-16",2702.02,2702.02,2692.74,2692.74,900],["2015-07-17",2692.74,2702.02,2692.74,2702.02,3600],["2015-07-20",2683.45,2702.02,2683.45,2702.02,6300],["2015-07-21",2720.6,2757.74,2720.6,2757.74,2500],["2015-07-22",2785.59,2822.73,2785.59,2822.73,3500],["2015-07-23",2822.73,2971.3,2822.73,2971.3,9600],["2015-07-24",2999.15,2999.15,2989.87,2989.87,5200],["2015-07-27",2971.3,2971.3,2822.73,2822.73,3400],["2015-07-28",2785.59,2878.45,2767.02,2878.45,3200],["2015-07-29",2776.31,2878.45,2767.02,2878.45,3700],["2015-07-30",2878.45,2878.45,2878.45,2878.45,0],["2015-07-31",2776.31,2776.31,2767.02,2767.02,7300],["2015-08-03",2757.74,2757.74,2720.6,2720.6,2100],["2015-08-04",2729.88,2729.88,2720.6,2720.6,6500],["2015-08-05",2720.6,2739.17,2720.6,2739.17,5600],["2015-08-06",2739.17,2739.17,2739.17,2739.17,0],["2015-08-07",2757.74,2757.74,2739.17,2739.17,950],["2015-08-10",2739.17,2739.17,2720.6,2720.6,1200],["2015-08-11",2739.17,2739.17,2720.6,2720.6,2800],["2015-08-12",2720.6,2720.6,2711.31,2711.31,9500],["2015-08-13",2711.31,2711.31,2702.02,2702.02,3700],["2015-08-14",2702.02,2720.6,2702.02,2720.6,11200],["2015-08-17",2702.02,2720.6,2702.02,2720.6,4900],["2015-08-18",2720.6,2739.17,2720.6,2729.88,2700],["2015-08-19",2739.17,2748.45,2729.88,2739.17,5300],["2015-08-20",2739.17,2739.17,2711.31,2711.31,5300],["2015-08-21",2702.02,2711.31,2692.74,2711.31,7900],["2015-08-24",2692.74,2692.74,2655.6,2655.6,8800],["2015-08-25",2646.31,2739.17,2646.31,2739.17,13400],["2015-08-26",2767.02,2767.02,2646.31,2664.88,29300],["2015-08-27",2692.74,2692.74,2692.74,2692.74,300],["2015-08-28",2776.31,2776.31,2702.02,2767.02,12100],["2015-08-31",2767.02,2767.02,2767.02,2767.02,0],["2015-09-01",2757.74,2757.74,2702.02,2720.6,7000],["2015-09-03",2720.6,2720.6,2702.02,2702.02,4700],["2015-09-04",2702.02,2702.02,2702.02,2702.02,2000],["2015-09-07",2739.17,2739.17,2739.17,2739.17,100],["2015-09-08",2739.17,2813.45,2739.17,2813.45,400],["2015-09-09",2720.6,2720.6,2720.6,2720.6,2000],["2015-09-10",2720.6,2720.6,2720.6,2720.6,0],["2015-09-11",2739.17,2897.02,2711.31,2739.17,8400],["2015-09-14",2739.17,2739.17,2739.17,2739.17,0],["2015-09-15",2739.17,2739.17,2739.17,2739.17,1800],["2015-09-16",2692.74,2739.17,2692.74,2739.17,2700],["2015-09-17",2739.17,2739.17,2739.17,2739.17,0],["2015-09-18",2739.17,2739.17,2739.17,2739.17,0],["2015-09-21",2748.45,2767.02,2739.17,2767.02,4700],["2015-09-22",2729.88,2785.59,2729.88,2785.59,2600],["2015-09-23",2748.45,2785.59,2748.45,2785.59,2210],["2015-09-24",2785.59,2794.88,2748.45,2794.88,4600],["2015-09-25",2794.88,2804.16,2785.59,2794.88,7000],["2015-09-28",2804.16,2832.02,2785.59,2832.02,7200],["2015-09-29",2832.02,2878.45,2832.02,2878.45,10100],["2015-09-30",2878.45,2971.3,2878.45,2915.59,5700],["2015-10-01",2952.73,2971.3,2952.73,2962.01,12613],["2015-10-02",2962.01,2962.01,2962.01,2962.01,300],["2015-10-05",2859.88,2962.01,2859.88,2962.01,1800],["2015-10-06",2924.87,3017.73,2878.45,3017.73,7400],["2015-10-07",2924.87,2980.58,2924.87,2971.3,7800],["2015-10-08",2952.73,2989.87,2952.73,2971.3,6800],["2015-10-09",2971.3,2971.3,2943.44,2943.44,3000],["2015-10-12",2952.73,3017.73,2952.73,2962.01,3300],["2015-10-13",2971.3,2971.3,2962.01,2971.3,4500],["2015-10-14",2962.01,2980.58,2962.01,2971.3,11100],["2015-10-15",3157.0,3157.0,2971.3,2971.3,13200],["2015-10-16",2971.3,3017.73,2971.3,2999.15,19000],["2015-10-19",2999.15,3129.15,2999.15,3119.86,23900],["2015-10-20",3110.58,3203.43,3110.58,3184.86,19900],["2015-10-21",3110.58,3184.86,3082.72,3157.0,4700],["2015-10-22",3110.58,3110.58,3110.58,3110.58,2200],["2015-10-23",3138.43,3249.86,3119.86,3194.15,22900],["2015-10-26",3203.43,3203.43,3194.15,3203.43,2500],["2015-10-27",3203.43,3203.43,3147.72,3194.15,2900],["2015-10-28",3175.58,3184.86,3110.58,3184.86,5200],["2015-10-29",3194.15,3194.15,3175.58,3184.86,1900],["2015-10-30",3203.43,3361.28,3147.72,3184.86,8900],["2015-11-02",3138.43,3157.0,3110.58,3129.15,3840],["2015-11-03",3129.15,3129.15,3129.15,3129.15,14800],["2015-11-04",3129.15,3129.15,3110.58,3110.58,10300],["2015-11-05",3119.86,3138.43,3101.29,3138.43,6300],["2015-11-06",3110.58,3110.58,3101.29,3101.29,2600],["2015-11-09",3194.15,3194.15,3101.29,3101.29,11400],["2015-11-10",3138.43,3157.0,3101.29,3157.0,2500],["2015-11-11",3157.0,3157.0,3157.0,3157.0,0],["2015-11-12",3157.0,3175.58,3119.86,3157.0,1100],["2015-11-13",3157.0,3157.0,3101.29,3147.72,5600],["2015-11-16",3157.0,3157.0,3147.72,3157.0,7800],["2015-11-17",3157.0,3184.86,3157.0,3175.58,3000],["2015-11-18",3138.43,3138.43,3138.43,3138.43,1000],["2015-11-19",3157.0,3212.72,3157.0,3194.15,3500],["2015-11-20",3175.58,3175.58,3175.58,3175.58,2200],["2015-11-23",3157.0,3222.0,3157.0,3157.0,3800],["2015-11-24",3175.58,3212.72,3175.58,3212.72,7100],["2015-11-25",3203.43,3398.42,3203.43,3389.14,16400],["2015-11-26",3296.28,3389.14,3296.28,3389.14,3900],["2015-11-27",3389.14,3389.14,3333.43,3333.43,900],["2015-11-30",3296.28,3342.71,3296.28,3314.86,8800],["2015-12-01",3342.71,3389.14,3342.71,3370.57,3250],["2015-12-02",3435.56,3574.84,3435.56,3491.28,3200],["2015-12-03",3481.99,3509.85,3435.56,3509.85,7300],["2015-12-04",3444.85,3444.85,3352.0,3416.99,9100],["2015-12-07",3435.56,3472.71,3416.99,3472.71,9300],["2015-12-08",3472.71,3491.28,3454.13,3472.71,1400],["2015-12-09",3491.28,3500.56,3463.42,3500.56,2100],["2015-12-10",3500.56,3537.7,3472.71,3519.13,8900],["2015-12-11",3519.13,3546.99,3509.85,3528.42,13300],["2015-12-14",3546.99,3556.27,3546.99,3556.27,6200],["2015-12-15",3574.84,3602.7,3556.27,3584.13,16320],["2015-12-16",3584.13,3621.27,3565.56,3621.27,9000],["2015-12-17",3602.7,3714.12,3584.13,3714.12,6900],["2015-12-18",3695.55,3695.55,3593.41,3593.41,7800],["2015-12-21",3584.13,3584.13,3454.13,3454.13,2200],["2015-12-22",3509.85,3574.84,3509.85,3519.13,3300],["2015-12-23",3519.13,3519.13,3519.13,3519.13,0],["2015-12-24",3574.84,3584.13,3546.99,3584.13,7100],["2015-12-25",3546.99,3556.27,3528.42,3556.27,4500],["2015-12-28",3556.27,3556.27,3537.7,3556.27,3100],["2015-12-29",3584.13,3667.7,3556.27,3574.84,6000],["2015-12-30",3546.99,3574.84,3546.99,3574.84,7100],["2015-12-31",3574.84,3621.27,3565.56,3602.7,13500],["2016-01-04",3565.56,3853.4,3565.56,3667.7,8000],["2016-01-05",3714.12,3714.12,3630.56,3676.98,1500],["2016-01-06",3649.13,3695.55,3649.13,3676.98,11300],["2016-01-07",3658.41,3676.98,3621.27,3658.41,16200],["2016-01-08",3649.13,3649.13,3649.13,3649.13,200],["2016-01-11",3621.27,3621.27,3621.27,3621.27,2700],["2016-01-12",3574.84,3602.7,3574.84,3602.7,2900],["2016-01-13",3602.7,3658.41,3602.7,3649.13,3000],["2016-01-14",3686.27,3686.27,3639.84,3667.7,1300],["2016-01-15",3667.7,3667.7,3602.7,3602.7,1200],["2016-01-18",3602.7,3602.7,3481.99,3481.99,6300],["2016-01-19",3714.12,3714.12,3519.13,3537.7,4500],["2016-01-20",3546.99,3844.12,3546.99,3806.98,16800],["2016-01-21",3899.83,4187.67,3899.83,4048.39,37500],["2016-01-22",4085.54,4113.39,4085.54,4113.39,19500],["2016-01-25",4085.54,4085.54,4066.97,4066.97,16300],["2016-01-26",4066.97,4113.39,4066.97,4085.54,9714],["2016-01-27",4113.39,4113.39,4085.54,4085.54,6900],["2016-01-28",4104.11,4271.24,4104.11,4234.1,25600],["2016-01-29",4178.39,4549.8,4178.39,4261.96,7800],["2016-02-01",4271.24,4280.53,4261.96,4280.53,4760],["2016-02-02",4280.53,4456.95,4196.96,4447.66,27700],["2016-02-03",4679.8,4679.8,4354.81,4401.24,4800],["2016-02-04",4837.65,4837.65,4410.52,4651.94,8500],["2016-02-05",4549.8,4651.94,4549.8,4614.8,4200],["2016-02-15",4624.08,4735.51,4614.8,4735.51,5300],["2016-02-16",4781.93,4828.36,4596.23,4716.94,8110],["2016-02-17",4689.08,4689.08,4568.37,4577.66,10100],["2016-02-18",4577.66,4689.08,4577.66,4679.8,6320],["2016-02-19",4549.8,4596.23,4549.8,4586.94,3600],["2016-02-22",4605.51,4605.51,4475.52,4475.52,14800],["2016-02-23",4586.94,4586.94,4521.95,4531.23,9100],["2016-02-24",4549.8,4596.23,4503.37,4577.66,3400],["2016-02-25",4549.8,4651.94,4531.23,4596.23,18300],["2016-02-26",4605.51,4856.22,4605.51,4837.65,69920],["2016-02-29",4828.36,4828.36,4781.93,4809.79,2200],["2016-03-01",4921.21,5199.77,4828.36,4911.93,19419],["2016-03-02",4949.07,4949.07,4884.07,4939.78,29300],["2016-03-03",4874.79,4995.5,4874.79,4995.5,8410],["2016-03-04",4995.5,5023.35,4967.64,5014.07,16600],["2016-03-07",5014.07,5106.92,5014.07,5041.92,10700],["2016-03-08",5014.07,5060.49,5014.07,5060.49,3800],["2016-03-09",5014.07,5014.07,4967.64,4995.5,38100],["2016-03-10",5060.49,5292.63,5060.49,5283.34,51100],["2016-03-11",5246.2,5274.06,5246.2,5246.2,37200],["2016-03-14",5246.2,5329.77,5227.63,5264.77,49719],["2016-03-15",5389.89,5389.89,5226.27,5245.52,9200],["2016-03-16",5293.64,5389.89,5245.52,5351.39,59800],["2016-03-17",5438.02,5794.13,5389.89,5495.77,33874],["2016-03-18",5543.89,5582.39,5409.14,5505.39,15050],["2016-03-21",5438.02,5486.14,5351.39,5351.39,24400],["2016-03-22",5312.89,5332.14,5255.15,5332.14,22191],["2016-03-23",5332.14,5447.64,5332.14,5399.52,22608],["2016-03-24",5351.39,5428.39,5351.39,5409.14,26400],["2016-03-25",5389.89,5399.52,5207.02,5207.02,8450],["2016-03-28",5110.77,5226.27,5110.77,5207.02,29300],["2016-03-29",5207.02,5438.02,5207.02,5399.52,15230],["2016-03-30",5332.14,5380.27,5332.14,5341.77,7562],["2016-03-31",5312.89,5370.64,5312.89,5370.64,7000],["2016-04-01",5370.64,5572.76,5332.14,5428.39,28700],["2016-04-04",5428.39,5428.39,5341.77,5361.02,5220],["2016-04-05",5389.89,5409.14,5370.64,5380.27,14110],["2016-04-06",5380.27,5389.89,5370.64,5370.64,4710],["2016-04-07",5370.64,5370.64,5351.39,5351.39,12400],["2016-04-08",5418.77,5418.77,5341.77,5409.14,11100],["2016-04-11",5409.14,5418.77,5389.89,5409.14,10400],["2016-04-12",5409.14,5871.13,5389.89,5823.01,70600],["2016-04-13",5871.13,5871.13,5678.64,5794.13,7400],["2016-04-14",5726.76,6159.88,5726.76,6044.38,33460],["2016-04-15",5967.38,6063.63,5928.88,5948.13,17820],["2016-04-19",5919.26,6005.88,5871.13,5871.13,52100],["2016-04-20",5871.13,5871.13,5592.01,5592.01,77900],["2016-04-21",5726.76,5919.26,5726.76,5774.88,32510],["2016-04-22",5774.88,6015.5,5774.88,6015.5,30200],["2016-04-25",6063.63,6256.13,6063.63,6256.13,63800],["2016-04-26",6323.5,6352.37,6188.75,6352.37,19700],["2016-04-27",6179.13,6352.37,6169.5,6208.0,23400],["2016-04-28",6208.0,6208.0,6015.5,6111.75,25180],["2016-04-29",6111.75,6111.75,5996.26,6092.5,6500],["2016-05-04",6063.63,6063.63,5967.38,6063.63,14200],["2016-05-05",6054.0,6054.0,5967.38,5986.63,10640],["2016-05-06",5919.26,6005.88,5880.76,6005.88,18300],["2016-05-09",5880.76,5919.26,5871.13,5871.13,33500],["2016-05-10",5871.13,5967.38,5823.01,5967.38,19900],["2016-05-11",6015.5,6015.5,5967.38,5967.38,3600],["2016-05-12",5967.38,5967.38,5967.38,5967.38,155],["2016-05-13",6034.75,6034.75,5880.76,5919.26,3840],["2016-05-16",5967.38,5967.38,5871.13,5957.76,7800],["2016-05-17",5948.13,5948.13,5794.13,5803.76,28355],["2016-05-18",5823.01,5823.01,5678.64,5678.64,32400],["2016-05-19",5678.64,5871.13,5678.64,5832.63,13300],["2016-05-20",5919.26,5919.26,5774.88,5794.13,8600],["2016-05-23",5871.13,5928.88,5851.88,5880.76,8500],["2016-05-24",5871.13,5900.01,5851.88,5900.01,4500],["2016-05-25",5871.13,5871.13,5823.01,5832.63,1700],["2016-05-26",5871.13,5890.38,5803.76,5890.38,3020],["2016-05-27",5871.13,5871.13,5794.13,5803.76,1800],["2016-05-30",5803.76,5803.76,5678.64,5678.64,20700],["2016-05-31",5678.64,5823.01,5678.64,5823.01,24110],["2016-06-01",5774.88,5774.88,5746.01,5746.01,3620],["2016-06-02",5774.88,5880.76,5746.01,5823.01,15700],["2016-06-03",5774.88,6054.0,5774.88,6054.0,42800],["2016-06-06",6092.5,6400.5,6092.5,6400.5,76805],["2016-06-07",6400.5,6400.5,6208.0,6352.37,21940],["2016-06-08",6256.13,6390.87,6208.0,6390.87,8200],["2016-06-09",6352.37,6689.24,6352.37,6458.25,55200],["2016-06-10",6304.25,6429.37,6304.25,6390.87,6900],["2016-06-13",6275.37,6275.37,6256.13,6265.75,4100],["2016-06-14",6063.63,6256.13,6063.63,6256.13,2810],["2016-06-15",6304.25,6650.74,6304.25,6641.12,50645],["2016-06-16",6641.12,6929.86,6641.12,6910.61,45470],["2016-06-17",6833.61,7488.1,6641.12,7488.1,58500],["2016-06-20",7488.1,7488.1,7122.36,7305.23,18500],["2016-06-21",7603.6,8017.47,7603.6,7796.09,86630],["2016-06-22",7892.34,7988.59,7776.84,7796.09,19900],["2016-06-23",7796.09,7844.22,7699.85,7786.47,32920],["2016-06-24",7699.85,7699.85,7016.49,7411.1,43320],["2016-06-27",7411.1,7507.35,7218.61,7507.35,18256],["2016-06-28",7603.6,7844.22,7603.6,7796.09,32400],["2016-06-29",7796.09,7892.34,7699.85,7767.22,33150],["2016-06-30",7699.85,7824.97,7699.85,7796.09,61734],["2016-07-01",7815.34,8084.84,7796.09,7988.59,58280],["2016-07-04",8401.55,8615.15,8116.75,8543.95,67068],["2016-07-05",8543.95,8543.95,8330.35,8401.55,27700],["2016-07-06",8387.31,8387.31,8116.75,8116.75,28000],["2016-07-07",8116.75,8387.31,8017.07,8116.75,39700],["2016-07-08",8116.75,8387.31,8059.79,8273.39,37642],["2016-07-11",8116.75,8373.07,8116.75,8116.75,52000],["2016-07-12",8116.75,8244.91,8102.51,8244.91,35375],["2016-07-13",8259.15,8529.71,8202.19,8529.71,26050],["2016-07-14",8259.15,8472.75,8216.43,8387.31,10880],["2016-07-15",8216.43,8373.07,8130.99,8259.15,16810],["2016-07-18",8259.15,8330.35,8259.15,8330.35,9400],["2016-07-19",8515.47,8515.47,8187.95,8316.11,20620],["2016-07-20",8259.15,8259.15,8187.95,8259.15,22000],["2016-07-21",8259.15,8259.15,8088.27,8088.27,43390],["2016-07-22",8074.03,8259.15,7689.55,7689.55,41102],["2016-07-25",7404.75,7604.11,7191.16,7604.11,17020],["2016-07-26",7475.95,7475.95,6849.4,6849.4,42710],["2016-07-27",6194.36,6407.96,6165.88,6322.52,151632],["2016-07-28",6294.04,6806.68,6294.04,6692.76,8430],["2016-07-29",6550.36,6550.36,6407.96,6536.12,15700],["2016-08-01",6407.96,6407.96,6265.56,6294.04,14300],["2016-08-02",6265.56,6265.56,6194.36,6208.6,26700],["2016-08-03",5695.96,6066.2,5695.96,5938.04,21100],["2016-08-04",6180.12,6180.12,6051.96,6123.16,800],["2016-08-05",6194.36,6194.36,5980.76,6051.96,8800],["2016-08-08",6051.96,6051.96,6051.96,6051.96,300],["2016-08-09",6650.04,6650.04,6521.88,6521.88,3400],["2016-08-10",6393.72,6593.08,6393.72,6521.88,6420],["2016-08-11",6422.2,6550.36,6407.96,6550.36,8000],["2016-08-12",6550.36,6692.76,6536.12,6593.08,7500],["2016-08-15",6550.36,6763.96,6550.36,6721.24,9310],["2016-08-16",6692.76,6692.76,6664.28,6678.52,7010],["2016-08-17",6721.24,6735.48,6678.52,6735.48,7200],["2016-08-18",6735.48,6749.72,6735.48,6735.48,7600],["2016-08-19",6735.48,6749.72,6692.76,6749.72,6800],["2016-08-22",6820.92,6820.92,6721.24,6763.96,9335],["2016-08-23",6763.96,6763.96,6763.96,6763.96,5000],["2016-08-24",6763.96,6806.68,6721.24,6735.48,5900],["2016-08-25",6721.24,6820.92,6692.76,6820.92,6640],["2016-08-26",6806.68,6806.68,6735.48,6735.48,5700],["2016-08-29",6835.16,7105.72,6835.16,7105.72,5000],["2016-08-30",7248.12,7262.36,7191.16,7191.16,4260],["2016-08-31",7831.95,7903.15,7191.16,7333.55,5318],["2016-09-01",7404.75,7518.67,7404.75,7518.67,800],["2016-09-05",7518.67,7518.67,7433.23,7433.23,1222],["2016-09-06",7447.47,7447.47,7362.03,7362.03,5600],["2016-09-07",7347.79,7347.79,7290.83,7290.83,5610],["2016-09-08",7233.88,7233.88,6564.6,6621.56,51258],["2016-09-09",6621.56,6863.64,6550.36,6635.8,14710],["2016-09-12",6550.36,6835.16,6550.36,6692.76,7458],["2016-09-13",6763.96,6763.96,6521.88,6664.28,6280],["2016-09-14",6550.36,6664.28,6479.16,6493.4,4764],["2016-09-15",6479.16,6479.16,6265.56,6308.28,15280],["2016-09-16",6279.8,6294.04,6123.16,6137.4,14422],["2016-09-19",6009.24,6123.16,5995.0,6123.16,8780],["2016-09-20",5995.0,6208.6,5995.0,6208.6,4396],["2016-09-21",6436.44,6436.44,6208.6,6265.56,4204],["2016-09-22",6265.56,6336.76,6237.08,6336.76,3254],["2016-09-23",6265.56,6336.76,5724.44,6265.56,6484],["2016-09-26",6251.32,6251.32,6165.88,6165.88,10010],["2016-09-27",6165.88,6251.32,6094.68,6165.88,2190],["2016-09-28",6165.88,6407.96,6165.88,6336.76,6840],["2016-09-29",6194.36,6194.36,6123.16,6123.16,1360],["2016-09-30",6123.16,6123.16,5966.52,5966.52,16060],["2016-10-03",5852.6,5852.6,5838.36,5852.6,7424],["2016-10-04",5909.56,5980.76,5909.56,5980.76,10930],["2016-10-05",5980.76,6023.48,5980.76,5980.76,668],["2016-10-06",5980.76,5995.0,5980.76,5995.0,430],["2016-10-07",5995.0,6066.2,5838.36,5866.84,7500],["2016-10-10",5980.76,5980.76,5695.96,5838.36,22780],["2016-10-11",5909.56,5909.56,5838.36,5881.08,580],["2016-10-12",5824.12,5824.12,5695.96,5824.12,3460],["2016-10-13",5838.36,5838.36,5724.44,5824.12,2000],["2016-10-14",5724.44,5824.12,5710.2,5738.68,7519],["2016-10-17",5695.96,5695.96,5667.48,5681.72,11205],["2016-10-18",5695.96,5838.36,5695.96,5724.44,11731],["2016-10-19",5710.2,5710.2,5154.85,5154.85,55302],["2016-10-20",4841.57,4841.57,4642.21,4684.93,67690],["2016-10-21",4684.93,4699.17,4613.73,4684.93,9460],["2016-10-24",4684.93,4770.37,4556.77,4613.73,11980],["2016-10-25",4485.57,4585.25,4286.21,4428.61,15710],["2016-10-26",4414.37,4414.37,4300.45,4300.45,8752],["2016-10-27",4286.21,4699.17,4286.21,4699.17,6431],["2016-10-28",4699.17,5126.37,4699.17,4841.57,20167],["2016-10-31",4841.57,4841.57,4813.09,4841.57,4030],["2016-11-01",4912.77,4912.77,4841.57,4841.57,5700],["2016-11-02",4841.57,4841.57,4841.57,4841.57,10360],["2016-11-03",4841.57,4841.57,4699.17,4827.33,12300],["2016-11-04",4827.33,4841.57,4770.37,4827.33,4101],["2016-11-07",4770.37,4770.37,4699.17,4756.13,4400],["2016-11-08",4756.13,4912.77,4727.65,4727.65,9478],["2016-11-09",4756.13,4756.13,4699.17,4727.65,49750],["2016-11-10",4756.13,4955.49,4756.13,4955.49,363],["2016-11-11",4983.97,5083.65,4955.49,5055.17,13220],["2016-11-14",5055.17,5055.17,5012.45,5012.45,6200],["2016-11-15",4998.21,5197.57,4998.21,5154.85,14823],["2016-11-16",5169.09,5339.97,5169.09,5339.97,5760],["2016-11-17",5268.77,5368.45,5268.77,5354.21,8100],["2016-11-18",5354.21,5354.21,5354.21,5354.21,2210],["2016-11-21",5425.41,5425.41,5396.93,5396.93,5979],["2016-11-22",5382.69,5382.69,5382.69,5382.69,620],["2016-11-23",5297.25,5368.45,5297.25,5368.45,300],["2016-11-24",5197.57,5268.77,5197.57,5226.05,15000],["2016-11-25",4983.97,5197.57,4983.97,5197.57,6360],["2016-11-28",5126.37,5126.37,5126.37,5126.37,700],["2016-11-29",5126.37,5126.37,5126.37,5126.37,2000],["2016-11-30",5126.37,5197.57,5126.37,5126.37,4300],["2016-12-01",5126.37,5197.57,5126.37,5197.57,1800],["2016-12-02",5140.61,5140.61,5126.37,5126.37,500],["2016-12-05",5197.57,5197.57,5140.61,5140.61,2400],["2016-12-06",5126.37,5140.61,5126.37,5140.61,3700],["2016-12-07",5183.33,5183.33,5183.33,5183.33,110],["2016-12-08",5126.37,5183.33,5126.37,5169.09,1760],["2016-12-09",5183.33,5197.57,4798.85,4983.97,3966],["2016-12-12",5126.37,5140.61,5112.13,5126.37,5424],["2016-12-13",5012.45,5097.89,5012.45,5097.89,2006],["2016-12-14",5126.37,5126.37,5097.89,5126.37,6200],["2016-12-15",5126.37,5197.57,5126.37,5197.57,6400],["2016-12-16",5197.57,5197.57,5197.57,5197.57,0],["2016-12-19",5211.81,5226.05,5211.81,5226.05,800],["2016-12-20",5226.05,5311.49,5226.05,5311.49,2510],["2016-12-21",5283.01,5411.17,5283.01,5411.17,5000],["2016-12-22",5553.57,5681.72,5411.17,5553.57,2200],["2016-12-23",5553.57,5695.96,5553.57,5695.96,5810],["2016-12-26",5695.96,5695.96,5553.57,5553.57,8956],["2016-12-27",5553.57,5695.96,5553.57,5567.81,11039],["2016-12-28",5596.29,5596.29,5553.57,5553.57,1700],["2016-12-29",5553.57,5553.57,5368.45,5553.57,1900],["2016-12-30",5553.57,5553.57,5553.57,5553.57,1900],["2017-01-03",5567.81,5653.25,5567.81,5653.25,1611],["2017-01-04",5624.77,5624.77,5610.53,5610.53,1500],["2017-01-05",5610.53,5624.77,5610.53,5624.77,1400],["2017-01-06",5653.25,5681.72,5653.25,5681.72,2740],["2017-01-09",5695.96,5695.96,5653.25,5695.96,2200],["2017-01-10",5695.96,5710.2,5695.96,5710.2,3700],["2017-01-11",5724.44,5724.44,5695.96,5695.96,3040],["2017-01-12",5767.16,5767.16,5767.16,5767.16,200],["2017-01-13",5767.16,5781.4,5553.57,5553.57,14079],["2017-01-16",5553.57,5567.81,5553.57,5553.57,2800],["2017-01-17",5553.57,5553.57,5411.17,5411.17,4600],["2017-01-18",5126.37,5197.57,4870.05,5126.37,14660],["2017-01-19",5126.37,5197.57,5126.37,5126.37,14851],["2017-01-20",5126.37,5183.33,5126.37,5183.33,3400],["2017-01-23",5197.57,5240.29,5197.57,5197.57,1400],["2017-01-24",5268.77,5268.77,5254.53,5254.53,2820],["2017-01-25",5254.53,5268.77,5254.53,5254.53,4300],["2017-02-02",5126.37,5169.09,5126.37,5169.09,2760],["2017-02-03",5126.37,5197.57,5097.89,5197.57,10329],["2017-02-06",5126.37,5183.33,5112.13,5183.33,5200],["2017-02-07",5154.85,5154.85,5126.37,5140.61,4620],["2017-02-08",5097.89,5126.37,5040.93,5040.93,7800],["2017-02-09",4983.97,5012.45,4912.77,4983.97,7300],["2017-02-10",4983.97,5126.37,4983.97,5126.37,5020],["2017-02-13",5055.17,5211.81,5055.17,5197.57,4000],["2017-02-14",5197.57,5197.57,5126.37,5126.37,2740],["2017-02-15",5140.61,5140.61,5026.69,5026.69,5301],["2017-02-16",5055.17,5055.17,4841.57,4927.01,17028],["2017-02-17",4927.01,4941.25,4912.77,4941.25,6300],["2017-02-20",4841.57,4912.77,4841.57,4855.81,14200],["2017-02-21",4870.05,4870.05,4770.37,4855.81,11340],["2017-02-22",4784.61,4855.81,4699.17,4770.37,11747],["2017-02-23",4841.57,4841.57,4770.37,4841.57,7040],["2017-02-24",4713.41,4770.37,4699.17,4699.17,21300],["2017-02-27",4670.69,4727.65,4670.69,4727.65,7280],["2017-02-28",4699.17,4713.41,4699.17,4699.17,18690],["2017-03-01",4699.17,4713.41,4699.17,4713.41,11400],["2017-03-02",4699.17,4756.13,4699.17,4699.17,10300],["2017-03-03",4699.17,4699.17,4670.69,4684.93,13628],["2017-03-06",4699.17,4727.65,4684.93,4713.41,15800],["2017-03-07",4813.09,4841.57,4684.93,4770.37,26729],["2017-03-08",4784.61,4784.61,4684.93,4770.37,18937],["2017-03-09",4841.57,4912.77,4770.37,4912.77,14740],["2017-03-10",4898.53,4941.25,4770.37,4941.25,10780],["2017-03-13",4912.77,4969.73,4684.93,4969.73,26048],["2017-03-14",4998.21,5012.45,4912.77,4912.77,11252],["2017-03-15",4884.29,4884.29,4727.65,4870.05,10805],["2017-03-16",4770.37,4841.57,4699.17,4841.57,7200],["2017-03-17",4770.37,4798.85,4699.17,4798.85,10860],["2017-03-20",4741.89,4784.61,4699.17,4770.37,16260],["2017-03-21",4741.89,4770.37,4699.17,4770.37,16700],["2017-03-22",4770.37,4770.37,4699.17,4741.89,15990],["2017-03-23",4684.93,4756.13,4684.93,4713.41,10210],["2017-03-24",4713.41,4870.05,4713.41,4770.37,27600],["2017-03-27",4784.61,4870.05,4741.89,4741.89,4650],["2017-03-28",4741.89,4741.89,4271.97,4684.93,12420],["2017-03-29",4684.93,4684.93,4556.77,4627.97,9480],["2017-03-30",4642.21,4642.21,4471.33,4627.97,9900],["2017-03-31",4627.97,4627.97,4499.81,4585.25,9000],["2017-04-03",4599.49,4599.49,4442.85,4471.33,29198],["2017-04-04",4471.33,4499.81,4442.85,4471.33,15850],["2017-04-05",4442.85,4499.81,4442.85,4442.85,12900],["2017-04-07",4485.57,4485.57,4471.33,4485.57,12610],["2017-04-10",4485.57,4485.57,4457.09,4485.57,10648],["2017-04-11",4471.33,4485.57,4471.33,4471.33,9700],["2017-04-12",4485.57,4514.05,4471.33,4514.05,4200],["2017-04-13",4471.33,4499.81,4471.33,4499.81,6211],["2017-04-14",4471.33,4485.57,4471.33,4485.57,9300],["2017-04-17",4499.81,4499.81,4471.33,4471.33,3400],["2017-04-18",4471.33,4485.57,4471.33,4471.33,3601],["2017-04-19",4485.57,4585.25,4485.57,4556.77,4500],["2017-04-20",4556.77,4556.77,4556.77,4556.77,80],["2017-04-21",4499.81,4514.05,4499.81,4514.05,200],["2017-04-24",4499.81,4499.81,4457.09,4471.33,2800],["2017-04-25",4485.57,4499.81,4485.57,4485.57,1600],["2017-04-26",4471.33,4471.33,4471.33,4471.33,1431],["2017-04-27",4485.57,4514.05,4471.33,4514.05,3500],["2017-04-28",4485.57,4485.57,4471.33,4485.57,2000],["2017-05-03",4499.81,4499.81,4485.57,4499.81,2800],["2017-05-04",4556.77,4556.77,4499.81,4499.81,4100],["2017-05-05",4499.81,4542.53,4499.81,4542.53,4660],["2017-05-08",4514.05,4556.77,4514.05,4542.53,4400],["2017-05-09",4542.53,4556.77,4542.53,4556.77,3800],["2017-05-10",4627.97,4699.17,4627.97,4699.17,3800],["2017-05-11",4741.89,4741.89,4684.93,4684.93,911],["2017-05-12",4699.17,4699.17,4656.45,4656.45,7200],["2017-05-15",4656.45,4699.17,4656.45,4699.17,4542],["2017-05-16",4756.13,4798.85,4699.17,4798.85,2512],["2017-05-17",4741.89,4798.85,4727.65,4727.65,4746],["2017-05-18",4727.65,4727.65,4699.17,4699.17,6402],["2017-05-19",4699.17,4699.17,4571.01,4571.01,1900],["2017-05-22",4741.89,4770.37,4571.01,4699.17,5100],["2017-05-23",4571.01,4571.01,4571.01,4571.01,300],["2017-05-24",4585.25,4585.25,4585.25,4585.25,3010],["2017-05-25",4585.25,4699.17,4585.25,4699.17,5000],["2017-05-26",4699.17,4770.37,4627.97,4627.97,2500],["2017-05-29",4627.97,4656.45,4627.97,4656.45,1530],["2017-05-30",4556.77,4627.97,4556.77,4627.97,8840],["2017-05-31",4556.77,4627.97,4556.77,4627.97,2600],["2017-06-01",4627.97,4627.97,4556.77,4556.77,3900],["2017-06-02",4656.45,4656.45,4656.45,4656.45,1100],["2017-06-05",4571.01,4642.21,4514.05,4642.21,600],["2017-06-06",4642.21,4642.21,4528.29,4528.29,4650],["2017-06-07",4528.29,4627.97,4514.05,4627.97,4620],["2017-06-08",4642.21,4642.21,4556.77,4627.97,1740],["2017-06-09",4642.21,4642.21,4642.21,4642.21,2206],["2017-06-12",4912.77,4927.01,4727.65,4912.77,24300],["2017-06-13",4969.73,5254.53,4969.73,5211.81,37201],["2017-06-14",5268.77,5268.77,5069.41,5154.85,11700],["2017-06-15",5112.13,5126.37,5012.45,5097.89,9850],["2017-06-16",5097.89,5268.77,5097.89,5197.57,29116],["2017-06-19",5254.53,5254.53,5126.37,5126.37,5810],["2017-06-20",5183.33,5183.33,5097.89,5126.37,13050],["2017-06-21",5126.37,5268.77,5112.13,5126.37,33200],["2017-06-22",5126.37,5183.33,5097.89,5112.13,26300],["2017-06-23",5112.13,5126.37,4798.85,4998.21,27600],["2017-06-26",5012.45,5040.93,4983.97,4998.21,38110],["2017-06-27",5045.51,5045.51,4730.17,4730.17,20000],["2017-06-28",4761.7,4887.84,4761.7,4887.84,2400],["2017-06-29",4809.0,4887.84,4745.93,4761.7,5310],["2017-06-30",4745.93,4809.0,4745.93,4745.93,7690],["2017-07-03",4856.3,4856.3,4745.93,4745.93,6704],["2017-07-04",4761.7,4840.54,4761.7,4840.54,9100],["2017-07-05",4872.07,4887.84,4856.3,4887.84,4436],["2017-07-06",4887.84,4887.84,4824.77,4887.84,11320],["2017-07-07",4872.07,5171.65,4872.07,5171.65,20360],["2017-07-10",5155.88,5155.88,4887.84,5045.51,6600],["2017-07-11",5029.74,5045.51,4809.0,4966.67,18400],["2017-07-12",4966.67,4998.21,4887.84,4998.21,4770],["2017-07-13",4998.21,4998.21,4840.54,4919.37,12030],["2017-07-14",4919.37,4950.91,4887.84,4887.84,6444],["2017-07-17",4887.84,4887.84,4399.05,4793.24,57530],["2017-07-18",4793.24,4919.37,4793.24,4887.84,10840],["2017-07-19",4809.0,4887.84,4730.17,4887.84,10700],["2017-07-20",4840.54,4887.84,4793.24,4856.3,6200],["2017-07-21",4856.3,4887.84,4824.77,4856.3,11300],["2017-07-24",4856.3,4856.3,4793.24,4856.3,26100],["2017-07-25",4840.54,4872.07,4809.0,4872.07,7300],["2017-07-26",4872.07,4872.07,4793.24,4793.24,9410],["2017-07-27",4793.24,4793.24,4730.17,4745.93,26604],["2017-07-28",4745.93,4809.0,4730.17,4793.24,21600],["2017-07-31",4793.24,4998.21,4793.24,4887.84,18540],["2017-08-01",4903.61,4935.14,4887.84,4935.14,9560],["2017-08-02",4919.37,4935.14,4856.3,4919.37,9600],["2017-08-03",4966.67,5045.51,4966.67,4966.67,23200],["2017-08-04",5013.98,5013.98,4950.91,4982.44,9514],["2017-08-07",5045.51,5077.05,5029.74,5045.51,9840],["2017-08-08",5092.81,5124.35,4935.14,4935.14,10250],["2017-08-09",4950.91,5092.81,4935.14,5013.98,8600],["2017-08-10",5092.81,5108.58,5045.51,5092.81,7610],["2017-08-11",5092.81,5203.18,5092.81,5187.42,17500],["2017-08-14",5187.42,5187.42,5108.58,5187.42,15800],["2017-08-15",5203.18,5203.18,5187.42,5187.42,1100],["2017-08-16",5203.18,5203.18,5187.42,5187.42,6430],["2017-08-17",5203.18,5203.18,5187.42,5187.42,6200],["2017-08-18",5203.18,5234.72,5187.42,5234.72,48104],["2017-08-21",5218.95,5282.02,5045.51,5045.51,13400],["2017-08-22",5266.25,5282.02,5171.65,5171.65,6600],["2017-08-23",5250.48,5250.48,5187.42,5234.72,10100],["2017-08-24",5266.25,5266.25,5234.72,5266.25,4100],["2017-08-25",5266.25,5282.02,5250.48,5282.02,15900],["2017-08-28",5297.79,5329.32,5297.79,5329.32,6900],["2017-08-29",5313.55,5329.32,5297.79,5329.32,4700],["2017-08-30",5329.32,5360.86,5329.32,5360.86,12250],["2017-08-31",5439.69,5518.53,5439.69,5518.53,15150],["2017-09-01",5518.53,5581.6,5439.69,5581.6,8110],["2017-09-05",5581.6,5597.36,5518.53,5581.6,7145],["2017-09-06",5518.53,5565.83,5518.53,5518.53,3800],["2017-09-07",5518.53,5518.53,5518.53,5518.53,0],["2017-09-08",5565.83,5565.83,5565.83,5565.83,100],["2017-09-11",5376.62,5644.67,5360.86,5518.53,3790],["2017-09-12",5392.39,5534.29,5392.39,5534.29,7400],["2017-09-13",5439.69,5550.06,5439.69,5550.06,2780],["2017-09-14",5565.83,5660.43,5518.53,5644.67,15330],["2017-09-15",5628.9,5660.43,5628.9,5660.43,2000],["2017-09-18",5644.67,5691.97,5597.36,5676.2,3600],["2017-09-19",5644.67,5691.97,5644.67,5676.2,1600],["2017-09-20",5676.2,5691.97,5660.43,5691.97,9800],["2017-09-21",5707.73,5755.04,5691.97,5755.04,9700],["2017-09-22",5739.27,6054.61,5739.27,6054.61,16200],["2017-09-25",6070.38,6101.91,5865.41,6070.38,4420],["2017-09-26",6086.15,6086.15,5991.54,6086.15,580],["2017-09-27",6054.61,6054.61,5770.8,5991.54,2580],["2017-09-28",5991.54,5991.54,5991.54,5991.54,80],["2017-09-29",5991.54,6054.61,5833.87,5991.54,3380],["2017-10-02",5960.01,5960.01,5707.73,5707.73,9500],["2017-10-03",5755.04,5786.57,5676.2,5786.57,4500],["2017-10-04",5691.97,5833.87,5691.97,5833.87,480],["2017-10-05",5676.2,5865.41,5676.2,5833.87,4500],["2017-10-06",5597.36,5833.87,5597.36,5833.87,205],["2017-10-09",5676.2,5833.87,5676.2,5755.04,7540],["2017-10-10",5818.1,5912.71,5755.04,5896.94,4900],["2017-10-11",5896.94,5991.54,5896.94,5960.01,6500],["2017-10-12",5975.78,5991.54,5833.87,5991.54,7270],["2017-10-13",5975.78,5991.54,5676.2,5991.54,2200],["2017-10-16",5991.54,6180.75,5991.54,6070.38,30800],["2017-10-17",6086.15,6180.75,6070.38,6117.68,14285],["2017-10-18",6149.22,6306.89,5991.54,6149.22,12800],["2017-10-19",6228.05,6228.05,6054.61,6149.22,8900],["2017-10-20",5833.87,6023.08,5833.87,5865.41,2700],["2017-10-23",5912.71,6023.08,5865.41,5991.54,3900],["2017-10-24",5991.54,5991.54,5912.71,5912.71,300],["2017-10-25",5849.64,5960.01,5676.2,5960.01,2800],["2017-10-26",5960.01,5960.01,5960.01,5960.01,385],["2017-10-27",5991.54,6149.22,5613.13,6023.08,11630],["2017-10-30",5755.04,5991.54,5676.2,5991.54,2100],["2017-10-31",5975.78,6007.31,5975.78,6007.31,3600],["2017-11-01",5833.87,5912.71,5833.87,5912.71,7000],["2017-11-02",5833.87,5833.87,5755.04,5833.87,4876],["2017-11-03",5912.71,5912.71,5833.87,5881.17,600],["2017-11-06",5912.71,6038.85,5896.94,5896.94,5800],["2017-11-07",5912.71,5975.78,5896.94,5975.78,5800],["2017-11-08",5991.54,6023.08,5975.78,6007.31,9300],["2017-11-09",6038.85,6101.91,5960.01,6070.38,13540],["2017-11-10",5991.54,6306.89,5833.87,6228.05,51300],["2017-11-13",6149.22,6306.89,6086.15,6086.15,11000],["2017-11-14",6149.22,6149.22,6070.38,6117.68,7961],["2017-11-15",6070.38,6180.75,5991.54,6180.75,5240],["2017-11-16",6196.52,6196.52,6149.22,6180.75,20100],["2017-11-17",6180.75,6228.05,6070.38,6164.98,6201],["2017-11-20",6149.22,6212.29,5833.87,6180.75,3135],["2017-11-21",5991.54,6196.52,5991.54,6196.52,1100],["2017-11-22",5991.54,6054.61,5991.54,5991.54,2400],["2017-11-23",5928.48,5975.78,5833.87,5975.78,3500],["2017-11-24",5975.78,5991.54,5975.78,5991.54,201],["2017-11-27",5991.54,6070.38,5991.54,6070.38,707],["2017-11-28",6007.31,6070.38,5991.54,5991.54,1005],["2017-11-29",5991.54,5991.54,5991.54,5991.54,520],["2017-11-30",5960.01,6070.38,5960.01,6070.38,5900],["2017-12-01",5991.54,6070.38,5991.54,6054.61,2480],["2017-12-04",6038.85,6054.61,6038.85,6054.61,4700],["2017-12-05",6054.61,6054.61,5928.48,5991.54,5500],["2017-12-06",5786.57,5991.54,5786.57,5991.54,5600],["2017-12-07",6054.61,6054.61,5912.71,6007.31,3200],["2017-12-08",5896.94,5975.78,5896.94,5975.78,200],["2017-12-11",5912.71,5912.71,5912.71,5912.71,100],["2017-12-12",5849.64,5881.17,5818.1,5833.87,8109],["2017-12-13",5849.64,5881.17,5818.1,5881.17,2820],["2017-12-14",5833.87,5912.71,5770.8,5912.71,5600],["2017-12-15",5833.87,5896.94,5755.04,5896.94,10300],["2017-12-18",5912.71,5912.71,5865.41,5912.71,13802],["2017-12-19",5912.71,5912.71,5881.17,5881.17,10700],["2017-12-20",5881.17,5881.17,5881.17,5881.17,10000],["2017-12-21",5881.17,5881.17,5881.17,5881.17,0],["2017-12-22",5518.53,5676.2,5518.53,5676.2,8100],["2017-12-25",5676.2,5833.87,5518.53,5833.87,3250],["2017-12-26",5676.2,5676.2,5597.36,5676.2,1200],["2017-12-27",5376.62,5565.83,5376.62,5565.83,15054],["2017-12-28",5755.04,5755.04,5581.6,5581.6,700],["2017-12-29",5676.2,5676.2,5455.46,5502.76,6480],["2018-01-02",5439.69,5439.69,5360.86,5439.69,3000],["2018-01-03",5360.86,5392.39,5045.51,5203.18,8920],["2018-01-04",5045.51,5187.42,4887.84,5045.51,20400],["2018-01-05",5045.51,5124.35,5045.51,5124.35,6900],["2018-01-08",5045.51,5108.58,5045.51,5092.81,10137],["2018-01-09",5077.05,5108.58,5061.28,5108.58,10500],["2018-01-10",5108.58,5124.35,5045.51,5092.81,16400],["2018-01-11",5092.81,5092.81,4887.84,5077.05,2600],["2018-01-12",5045.51,5045.51,5029.74,5045.51,2125],["2018-01-15",5045.51,5045.51,5045.51,5045.51,15],["2018-01-16",4966.67,5045.51,4919.37,4919.37,3401],["2018-01-17",4919.37,5045.51,4919.37,5029.74,7300],["2018-01-18",4966.67,4966.67,4540.96,4540.96,63349],["2018-01-19",4540.96,4604.03,4257.15,4556.73,19100],["2018-01-22",4887.84,4887.84,4556.73,4619.8,15320],["2018-01-23",4588.26,4588.26,4446.36,4493.66,13800],["2018-01-24",4493.66,4556.73,4430.59,4462.12,6320],["2018-01-25",4446.36,4493.66,4383.29,4446.36,14300],["2018-01-26",4493.66,4493.66,4477.89,4493.66,2270],["2018-01-29",4572.49,4714.4,4572.49,4572.49,5500],["2018-01-30",4572.49,4682.86,4572.49,4682.86,2200],["2018-01-31",4682.86,4714.4,4651.33,4682.86,13014],["2018-02-01",4714.4,4714.4,4651.33,4651.33,10200],["2018-02-02",4667.1,4667.1,4619.8,4667.1,4700],["2018-02-05",4572.49,4619.8,4540.96,4540.96,12500],["2018-02-06",4540.96,4540.96,4383.29,4493.66,14000],["2018-02-07",4572.49,4730.17,4572.49,4714.4,3300],["2018-02-08",4698.63,4698.63,4682.86,4682.86,500],["2018-02-09",4493.66,4651.33,4493.66,4651.33,3700],["2018-02-12",4651.33,4651.33,4651.33,4651.33,0],["2018-02-13",4714.4,4714.4,4619.8,4698.63,11540],["2018-02-21",4698.63,4809.0,4698.63,4793.24,4650],["2018-02-22",4809.0,4887.84,4793.24,4887.84,4200],["2018-02-23",5045.51,5360.86,4698.63,5329.32,23200],["2018-02-26",5313.55,5329.32,5313.55,5329.32,1250],["2018-02-27",5282.02,5329.32,5203.18,5329.32,3900],["2018-02-28",5140.11,5313.55,5140.11,5266.25,6700],["2018-03-01",5203.18,5266.25,5187.42,5266.25,5000],["2018-03-02",5203.18,5266.25,5203.18,5266.25,2000],["2018-03-05",5250.48,5266.25,5171.65,5266.25,9500],["2018-03-06",5203.18,5266.25,5187.42,5234.72,5600],["2018-03-07",5266.25,5282.02,5234.72,5282.02,7300],["2018-03-08",5266.25,5266.25,5124.35,5203.18,10800],["2018-03-09",5045.51,5234.72,5045.51,5203.18,3314],["2018-03-12",5250.48,5297.79,5250.48,5297.79,5100],["2018-03-13",5266.25,5282.02,5266.25,5282.02,3500],["2018-03-14",5282.02,5282.02,5282.02,5282.02,500],["2018-03-15",5218.95,5282.02,5124.35,5282.02,13300],["2018-03-16",5266.25,5266.25,5124.35,5234.72,1701],["2018-03-19",5124.35,5234.72,4887.84,4887.84,11100],["2018-03-20",4887.84,5282.02,4856.3,5234.72,12523],["2018-03-21",5266.25,5266.25,5234.72,5234.72,500],["2018-03-22",5234.72,5250.48,5234.72,5234.72,5501],["2018-03-23",5140.11,5203.18,5140.11,5203.18,3603],["2018-03-26",5218.95,5218.95,5218.95,5218.95,1100],["2018-03-27",5282.02,5360.86,5218.95,5250.48,14101],["2018-03-28",5250.48,5250.48,5250.48,5250.48,400],["2018-03-29",5203.18,5203.18,5203.18,5203.18,2800],["2018-03-30",5266.25,5266.25,5203.18,5250.48,6200],["2018-04-02",5266.25,5266.25,5187.42,5250.48,2000],["2018-04-03",5234.72,5234.72,5171.65,5218.95,3400],["2018-04-04",5203.18,5203.18,5155.88,5203.18,2700],["2018-04-05",5266.25,5266.25,5155.88,5250.48,7800],["2018-04-06",5155.88,5266.25,5155.88,5266.25,6200],["2018-04-09",5266.25,5360.86,5171.65,5345.09,20900],["2018-04-10",5234.72,5266.25,5187.42,5266.25,4600],["2018-04-11",5203.18,5266.25,5124.35,5266.25,8200],["2018-04-12",5313.55,5313.55,5266.25,5266.25,3600],["2018-04-13",5313.55,5313.55,5266.25,5282.02,4900],["2018-04-16",5329.32,5329.32,5266.25,5282.02,2400],["2018-04-17",5329.32,5329.32,5282.02,5297.79,1700],["2018-04-18",5345.09,5345.09,5297.79,5297.79,4000],["2018-04-19",5297.79,5471.23,5297.79,5471.23,18900],["2018-04-20",5518.53,5960.01,5502.76,5518.53,14400],["2018-04-23",5755.04,5755.04,5755.04,5755.04,100],["2018-04-24",5597.36,5597.36,5360.86,5376.62,2900],["2018-04-26",5360.86,5360.86,5218.95,5218.95,9300],["2018-04-27",5345.09,5345.09,5234.72,5313.55,3200],["2018-05-02",5329.32,5597.36,5329.32,5597.36,13400],["2018-05-03",5360.86,5518.53,5360.86,5518.53,4600],["2018-05-04",5550.06,5770.8,5550.06,5613.13,28800],["2018-05-07",5676.2,5770.8,5676.2,5739.27,11900],["2018-05-08",5802.34,5833.87,5755.04,5786.57,8700],["2018-05-09",5802.34,5833.87,5786.57,5833.87,9500],["2018-05-10",5833.87,5849.64,5833.87,5833.87,4800],["2018-05-11",5849.64,5849.64,5833.87,5833.87,7500],["2018-05-14",5849.64,5849.64,5833.87,5849.64,5500],["2018-05-15",5833.87,5849.64,5833.87,5833.87,3500],["2018-05-16",5833.87,5833.87,5833.87,5833.87,4600],["2018-05-17",5833.87,5833.87,5833.87,5833.87,0],["2018-05-18",5739.27,5818.1,5723.5,5818.1,5800],["2018-05-21",5818.1,5818.1,5707.73,5818.1,2700],["2018-05-22",5755.04,5786.57,5676.2,5786.57,2100],["2018-05-23",5802.34,5802.34,5802.34,5802.34,500],["2018-05-24",5849.64,5849.64,5849.64,5849.64,900],["2018-05-25",5849.64,5849.64,5849.64,5849.64,0],["2018-05-28",5534.29,5833.87,5534.29,5833.87,800],["2018-05-29",5833.87,5833.87,5833.87,5833.87,200],["2018-05-30",5833.87,5833.87,5833.87,5833.87,0],["2018-05-31",5833.87,5833.87,5833.87,5833.87,0],["2018-06-01",5676.2,5802.34,5534.29,5755.04,1900],["2018-06-04",5739.27,5755.04,5739.27,5739.27,3500],["2018-06-05",5739.27,5755.04,5691.97,5755.04,3300],["2018-06-06",5770.8,5802.34,5739.27,5802.34,3600],["2018-06-07",5818.1,5818.1,5802.34,5802.34,1900],["2018-06-08",5802.34,5818.1,5802.34,5818.1,1100],["2018-06-11",5818.1,5818.1,5723.5,5818.1,4000],["2018-06-12",5770.8,5786.57,5755.04,5786.57,16800],["2018-06-13",5786.57,5786.57,5786.57,5786.57,1300],["2018-06-14",5833.87,5833.87,5518.53,5755.04,2100],["2018-06-15",5770.8,5770.8,5534.29,5755.04,12200],["2018-06-18",5550.06,5755.04,5550.06,5755.04,400],["2018-06-19",5789.09,5789.09,5789.09,5789.09,100],["2018-06-20",5874.22,5874.22,5874.22,5874.22,300],["2018-06-21",5874.22,5874.22,5874.22,5874.22,0],["2018-06-22",5857.2,5874.22,5857.2,5857.2,900],["2018-06-25",5618.82,5874.22,5533.69,5857.2,7700],["2018-06-26",5789.09,5857.2,5448.55,5857.2,15400],["2018-06-27",5516.66,5874.22,5499.63,5874.22,6800],["2018-06-28",5823.14,5823.14,5823.14,5823.14,500],["2018-06-29",5703.96,5857.2,5703.96,5789.09,2400],["2018-07-02",5772.06,5789.09,5772.06,5789.09,1000],["2018-07-03",5703.96,5772.06,5618.82,5772.06,7200],["2018-07-04",5720.98,5959.36,5703.96,5942.33,15100],["2018-07-05",5959.36,6299.89,5959.36,6197.73,46800],["2018-07-06",6197.73,6282.86,6197.73,6282.86,8800],["2018-07-09",6282.86,6368.0,6248.81,6368.0,28800],["2018-07-10",6385.02,6997.99,6385.02,6810.69,40800],["2018-07-11",6980.96,6980.96,6555.29,6810.69,22100],["2018-07-12",6640.43,6878.8,6640.43,6827.72,28700],["2018-07-13",6810.69,6844.75,6793.67,6827.72,19700],["2018-07-16",6810.69,6827.72,6742.59,6827.72,6400],["2018-07-17",6810.69,7508.79,6810.69,7406.63,73100],["2018-07-18",7491.76,7491.76,7321.5,7474.74,39400],["2018-07-19",7457.71,8002.56,7406.63,7968.51,50800],["2018-07-20",8751.74,8751.74,7662.03,7985.54,36800],["2018-07-23",8002.56,8002.56,7576.9,7883.38,2500],["2018-07-24",7696.08,7696.08,7474.74,7696.08,14200],["2018-07-25",7491.76,7508.79,7066.09,7321.5,29000],["2018-07-26",7185.28,7185.28,6810.69,7049.07,232100],["2018-07-27",6640.43,6895.83,6368.0,6759.61,54800],["2018-07-30",6776.64,7423.66,6776.64,7083.12,56200],["2018-07-31",7083.12,7083.12,6776.64,7066.09,26900],["2018-08-01",7066.09,7083.12,6878.8,6895.83,17400],["2018-08-02",6895.83,7066.09,6895.83,7015.01,25000],["2018-08-03",6997.99,6997.99,6691.51,6810.69,41600],["2018-08-06",6674.48,6674.48,6470.16,6674.48,31100],["2018-08-07",6810.69,6810.69,6572.32,6572.32,9700],["2018-08-08",6572.32,6793.67,6572.32,6657.45,10200],["2018-08-09",6657.45,6674.48,6555.29,6606.37,10700],["2018-08-10",6555.29,6725.56,6265.84,6623.4,35600],["2018-08-13",6623.4,6895.83,6623.4,6844.75,18000],["2018-08-14",6844.75,7032.04,6844.75,7015.01,15300],["2018-08-15",6997.99,7049.07,6929.88,6929.88,13400],["2018-08-16",6929.88,6929.88,6810.69,6929.88,12000],["2018-08-17",6980.96,6980.96,6776.64,6861.77,4500],["2018-08-20",7015.01,7015.01,6861.77,6861.77,4400],["2018-08-21",6861.77,6861.77,6725.56,6725.56,5000],["2018-08-22",6691.51,6776.64,6640.43,6725.56,19200],["2018-08-23",6759.61,6844.75,6759.61,6844.75,1100],["2018-08-24",6844.75,6946.91,6844.75,6946.91,4400],["2018-08-27",6861.77,6963.93,6861.77,6963.93,3500],["2018-08-28",6895.83,6963.93,6895.83,6929.88,10200],["2018-08-29",6946.91,6963.93,6895.83,6963.93,22800],["2018-08-30",6963.93,7304.47,6946.91,7236.36,40500],["2018-08-31",7236.36,7287.44,7083.12,7219.33,28500],["2018-09-04",7236.36,7236.36,7117.17,7134.2,11800],["2018-09-05",7134.2,7151.23,7083.12,7151.23,25400],["2018-09-06",7276.37,7276.37,7151.23,7222.74,6300],["2018-09-07",7151.23,7186.98,7115.47,7186.98,3100],["2018-09-10",7115.47,7151.23,7079.72,7115.47,1900],["2018-09-11",7061.84,7151.23,7008.2,7115.47,13800],["2018-09-12",7026.08,7097.59,6972.45,7026.08,16000],["2018-09-13",7026.08,7061.84,6990.33,6990.33,8400],["2018-09-14",7026.08,7079.72,7026.08,7061.84,4400],["2018-09-17",7061.84,7097.59,6990.33,7097.59,8200],["2018-09-18",7097.59,7490.91,7026.08,7490.91,31500],["2018-09-19",7598.18,7598.18,7383.64,7490.91,9700],["2018-09-20",7490.91,7508.79,7330.01,7490.91,9200],["2018-09-21",7490.91,7687.57,7490.91,7490.91,31100],["2018-09-24",7508.79,7508.79,7419.4,7419.4,12300],["2018-09-25",7419.4,7419.4,7383.64,7419.4,4600],["2018-09-26",7419.4,7580.3,7419.4,7508.79,19400],["2018-09-27",7526.67,7687.57,7526.67,7687.57,7800],["2018-09-28",7687.57,7794.84,7633.94,7687.57,2900],["2018-10-01",7705.45,8134.52,7687.57,8134.52,43700],["2018-10-02",8134.52,8206.03,8045.13,8188.16,11800],["2018-10-03",8188.16,8223.91,8116.64,8116.64,7600],["2018-10-04",8045.13,8134.52,7687.57,8027.25,25600],["2018-10-05",8027.25,8045.13,7955.74,7991.5,7600],["2018-10-08",8045.13,8313.3,8045.13,8223.91,33600],["2018-10-09",8223.91,8313.3,8223.91,8277.55,4400],["2018-10-10",8223.91,8259.67,7937.86,8223.91,10200],["2018-10-11",8206.03,8206.03,7866.35,8027.25,10200],["2018-10-12",8080.89,8098.77,8045.13,8045.13,6700],["2018-10-15",8045.13,8223.91,8045.13,8045.13,30400],["2018-10-16",8045.13,8045.13,7937.86,8045.13,3400],["2018-10-17",8045.13,8063.01,7240.62,7240.62,47000],["2018-10-18",6525.5,7169.11,6525.5,6793.67,85800],["2018-10-19",6793.67,6936.69,6793.67,6936.69,2400],["2018-10-22",6883.06,7115.47,6793.67,7115.47,27400],["2018-10-23",7115.47,7115.47,6793.67,7026.08,8500],["2018-10-24",6793.67,6793.67,6614.89,6793.67,11400],["2018-10-25",6614.89,6775.79,6614.89,6614.89,14700],["2018-10-26",6793.67,6793.67,6525.5,6632.76,2700],["2018-10-29",6740.03,6740.03,6614.89,6632.76,6200],["2018-10-30",6632.76,6686.4,6543.37,6686.4,9300],["2018-10-31",6704.28,6775.79,6704.28,6757.91,5100],["2018-11-01",6704.28,6847.3,6704.28,6775.79,9900],["2018-11-02",6793.67,6811.54,6757.91,6775.79,8100],["2018-11-05",6775.79,6775.79,6650.64,6686.4,12000],["2018-11-06",6632.76,6775.79,6614.89,6722.15,13700],["2018-11-07",6668.52,6668.52,6614.89,6668.52,16600],["2018-11-08",6722.15,6757.91,6668.52,6757.91,9300],["2018-11-09",6775.79,6793.67,6722.15,6757.91,7800],["2018-11-12",6757.91,6757.91,6650.64,6740.03,6300],["2018-11-13",6704.28,6740.03,6614.89,6740.03,11700],["2018-11-14",6632.76,6722.15,6579.13,6722.15,8600],["2018-11-15",6561.25,6704.28,6525.5,6597.01,7300],["2018-11-16",6597.01,6686.4,6114.3,6561.25,15900],["2018-11-19",6614.89,6775.79,6561.25,6704.28,7900],["2018-11-20",6686.4,6686.4,6686.4,6686.4,100],["2018-11-21",6579.13,6704.28,6489.74,6704.28,3500],["2018-11-22",6650.64,6650.64,6650.64,6650.64,200],["2018-11-23",6579.13,6650.64,6579.13,6650.64,1800],["2018-11-26",6579.13,6632.76,6525.5,6614.89,4700],["2018-11-27",6543.37,6614.89,6525.5,6614.89,3000],["2018-11-28",6525.5,6614.89,6436.11,6597.01,9400],["2018-11-29",6597.01,6614.89,6597.01,6614.89,200],["2018-11-30",6614.89,6614.89,6489.74,6579.13,2600],["2018-12-03",6614.89,6614.89,6597.01,6597.01,800],["2018-12-04",6614.89,6614.89,6561.25,6597.01,4400],["2018-12-05",6525.5,6614.89,6525.5,6614.89,4000],["2018-12-06",6597.01,6614.89,6597.01,6614.89,5700],["2018-12-07",6614.89,6668.52,6614.89,6668.52,3700],["2018-12-10",6668.52,6757.91,6668.52,6686.4,900],["2018-12-11",6668.52,6668.52,6614.89,6650.64,2300],["2018-12-12",6704.28,6704.28,6704.28,6704.28,1700],["2018-12-13",6704.28,6829.42,6704.28,6722.15,3100],["2018-12-14",6793.67,7151.23,6793.67,7061.84,16400],["2018-12-17",7061.84,7151.23,6972.45,7115.47,10400],["2018-12-18",7115.47,7115.47,7061.84,7079.72,7600],["2018-12-19",7133.35,7133.35,6972.45,7061.84,6500],["2018-12-20",7061.84,7061.84,7061.84,7061.84,0],["2018-12-21",6972.45,7061.84,6883.06,6954.57,15000],["2018-12-24",6883.06,6954.57,6793.67,6954.57,8700],["2018-12-25",6954.57,6954.57,6954.57,6954.57,0],["2018-12-26",6954.57,6954.57,6883.06,6883.06,300],["2018-12-27",6954.57,6972.45,6900.93,6972.45,1600],["2018-12-28",6883.06,6972.45,6883.06,6954.57,2700],["2019-01-02",6793.67,6954.57,6757.91,6954.57,2100],["2019-01-03",6775.79,6775.79,6775.79,6775.79,1020],["2019-01-04",6954.57,6954.57,6954.57,6954.57,200],["2019-01-07",6972.45,6972.45,6954.57,6954.57,400],["2019-01-08",6954.57,7115.47,6883.06,7115.47,8000],["2019-01-09",6936.69,7043.96,6918.81,6972.45,7900],["2019-01-10",6990.33,6990.33,6793.67,6972.45,1500],["2019-01-11",6972.45,7133.35,6900.93,6990.33,8200],["2019-01-14",6883.06,6972.45,6883.06,6972.45,1600],["2019-01-15",6883.06,7097.59,6883.06,6972.45,5800],["2019-01-16",6972.45,7061.84,6918.81,6972.45,5500],["2019-01-17",6972.45,7061.84,6793.67,7061.84,8400],["2019-01-18",6918.81,6918.81,6793.67,6883.06,12400],["2019-01-21",6883.06,6900.93,6793.67,6883.06,7600],["2019-01-22",6865.18,6936.69,6847.3,6865.18,2900],["2019-01-23",6865.18,6900.93,6829.42,6865.18,12700],["2019-01-24",6865.18,6865.18,6793.67,6793.67,14500],["2019-01-25",6793.67,6883.06,6704.28,6883.06,2100],["2019-01-28",6793.67,6972.45,6793.67,6793.67,3200],["2019-01-29",6793.67,6883.06,6793.67,6883.06,3700],["2019-01-30",6883.06,6883.06,6793.67,6793.67,4700],["2019-01-31",6793.67,6847.3,6793.67,6847.3,2100],["2019-02-01",6829.42,6883.06,6829.42,6883.06,300],["2019-02-11",6793.67,6829.42,6793.67,6829.42,6000],["2019-02-12",6793.67,6883.06,6757.91,6883.06,11500],["2019-02-13",6972.45,6972.45,6775.79,6900.93,10700],["2019-02-14",6847.3,6936.69,6811.54,6936.69,7600],["2019-02-15",6900.93,7204.86,6883.06,7115.47,23900],["2019-02-18",6936.69,7312.13,6829.42,7115.47,11700],["2019-02-19",6936.69,7151.23,6918.81,6936.69,7100],["2019-02-20",7151.23,7490.91,7115.47,7490.91,24800],["2019-02-21",7490.91,8206.03,7490.91,7705.45,28800],["2019-02-22",7687.57,7866.35,7687.57,7741.2,11500],["2019-02-25",7723.33,7723.33,7383.64,7437.28,9300],["2019-02-26",7455.16,7598.18,7401.52,7455.16,9300],["2019-02-27",7401.52,7580.3,7401.52,7526.67,8900],["2019-02-28",7848.47,8027.25,7526.67,7687.57,5600],["2019-03-01",7526.67,7687.57,7508.79,7687.57,3600],["2019-03-04",7508.79,7598.18,7508.79,7598.18,1800],["2019-03-05",7240.62,7598.18,7240.62,7598.18,3800],["2019-03-06",7508.79,7562.42,7419.4,7544.55,7500],["2019-03-07",7419.4,7544.55,7365.76,7526.67,8900],["2019-03-08",7419.4,7508.79,7330.01,7455.16,11200],["2019-03-11",7473.03,7508.79,7383.64,7508.79,4400],["2019-03-12",7669.69,7669.69,7473.03,7598.18,6700],["2019-03-13",7598.18,7687.57,7598.18,7687.57,3000],["2019-03-14",7687.57,7687.57,7598.18,7687.57,3800],["2019-03-15",7687.57,7687.57,7473.03,7669.69,2300],["2019-03-18",7526.67,7651.81,7526.67,7651.81,5300],["2019-03-19",7544.55,7687.57,7544.55,7651.81,1200],["2019-03-20",7508.79,7633.94,7508.79,7633.94,1100],["2019-03-21",7616.06,7687.57,7473.03,7616.06,900],["2019-03-22",7508.79,7651.81,7419.4,7633.94,4100],["2019-03-25",7508.79,7598.18,7437.28,7580.3,3600],["2019-03-26",7580.3,7598.18,7580.3,7598.18,2000],["2019-03-27",7598.18,7687.57,7544.55,7616.06,7200],["2019-03-28",7544.55,7866.35,7544.55,7866.35,3000],["2019-03-29",7705.45,7759.08,7705.45,7759.08,1300],["2019-04-01",7741.2,7741.2,7580.3,7580.3,1140],["2019-04-02",7580.3,7580.3,7580.3,7580.3,800],["2019-04-03",7794.84,7794.84,7794.84,7794.84,400],["2019-04-04",7866.35,7866.35,7776.96,7848.47,8500],["2019-04-05",7866.35,7866.35,7651.81,7723.33,3300],["2019-04-08",7830.59,7866.35,7705.45,7776.96,6300],["2019-04-09",7776.96,7776.96,7776.96,7776.96,0],["2019-04-10",7633.94,7669.69,7508.79,7669.69,7100],["2019-04-11",7776.96,7812.72,7687.57,7687.57,2100],["2019-04-12",7759.08,7759.08,7598.18,7598.18,4100],["2019-04-16",7633.94,7687.57,7616.06,7687.57,4800],["2019-04-17",7687.57,7776.96,7687.57,7705.45,9400],["2019-04-18",7687.57,7687.57,7508.79,7508.79,6614],["2019-04-19",7598.18,7598.18,7473.03,7526.67,6800],["2019-04-22",7473.03,7508.79,7276.37,7276.37,9100],["2019-04-23",7347.89,7490.91,7347.89,7490.91,600],["2019-04-24",7419.4,7419.4,7276.37,7294.25,4700],["2019-04-25",7347.89,7383.64,7312.13,7365.76,1000],["2019-04-26",7330.01,7419.4,7330.01,7419.4,3600],["2019-05-02",7419.4,7490.91,7419.4,7490.91,600],["2019-05-03",7490.91,7490.91,7490.91,7490.91,0],["2019-05-06",7490.91,7490.91,7419.4,7473.03,4100],["2019-05-07",7437.28,7437.28,7330.01,7419.4,1700],["2019-05-08",7330.01,7330.01,7151.23,7312.13,9100],["2019-05-09",7401.52,7419.4,7097.59,7419.4,1200],["2019-05-10",7097.59,7312.13,7097.59,7312.13,1600],["2019-05-13",7330.01,7330.01,7330.01,7330.01,4700],["2019-05-14",7222.74,7330.01,7222.74,7330.01,6400],["2019-05-15",7330.01,7330.01,7079.72,7222.74,5600],["2019-05-16",7169.11,7258.5,7169.11,7258.5,2800],["2019-05-17",7186.98,7258.5,7186.98,7258.5,200],["2019-05-20",7186.98,7258.5,7151.23,7258.5,1600],["2019-05-21",7151.23,7294.25,7151.23,7294.25,2800],["2019-05-22",7151.23,7330.01,7133.35,7330.01,3600],["2019-05-23",7330.01,7330.01,7330.01,7330.01,0],["2019-05-24",7294.25,7294.25,7133.35,7222.74,4100],["2019-05-27",7151.23,7222.74,7133.35,7222.74,3100],["2019-05-28",7151.23,7330.01,7133.35,7151.23,1900],["2019-05-29",7133.35,7240.62,7133.35,7240.62,300],["2019-05-30",7151.23,7240.62,7133.35,7240.62,1800],["2019-05-31",7133.35,7258.5,7115.47,7258.5,1800],["2019-06-03",7133.35,7240.62,7097.59,7240.62,4000],["2019-06-04",7240.62,7240.62,7240.62,7240.62,0],["2019-06-05",7133.35,7151.23,7097.59,7151.23,1000],["2019-06-06",6900.93,7240.62,6883.06,7240.62,600],["2019-06-07",7240.62,7240.62,7240.62,7240.62,600],["2019-06-10",7240.62,7240.62,7240.62,7240.62,0],["2019-06-11",7151.23,7151.23,6972.45,6972.45,2400],["2019-06-12",6883.06,6972.45,6883.06,6972.45,200],["2019-06-13",7008.2,7008.2,6972.45,6972.45,3300],["2019-06-14",6900.93,6972.45,6883.06,6972.45,5000],["2019-06-17",6972.45,6972.45,6972.45,6972.45,2200],["2019-06-18",6972.45,7097.59,6918.81,7097.59,5600],["2019-06-19",7151.23,7151.23,7151.23,7151.23,2000],["2019-06-20",7097.59,7097.59,7079.72,7079.72,5500],["2019-06-21",7061.84,7079.72,7026.08,7061.84,8500],["2019-06-24",6972.45,6972.45,6972.45,6972.45,2900],["2019-06-25",7473.03,7473.03,6972.45,6972.45,4900],["2019-06-26",6972.45,6972.45,6936.69,6972.45,4700],["2019-06-27",6972.45,7330.01,6918.81,7330.01,4300],["2019-06-28",7330.01,7330.01,7330.01,7330.01,0],["2019-07-01",6972.45,6972.45,6972.45,6972.45,1200],["2019-07-02",6936.69,7026.08,6900.93,7026.08,5700],["2019-07-03",6972.45,7061.84,6936.69,7061.84,1800],["2019-07-04",7061.84,7061.84,7061.84,7061.84,0],["2019-07-05",6918.81,6972.45,6883.06,6972.45,1600],["2019-07-08",6972.45,6972.45,6847.3,6900.93,1800],["2019-07-09",6900.93,6900.93,6900.93,6900.93,100],["2019-07-10",6650.64,6793.67,6650.64,6757.91,4300],["2019-07-11",6865.18,6865.18,6614.89,6704.28,5100],["2019-07-12",6704.28,6704.28,6704.28,6704.28,2200],["2019-07-15",6704.28,6740.03,6704.28,6740.03,1100],["2019-07-16",6668.52,6686.4,6614.89,6650.64,6000],["2019-07-17",6614.89,6614.89,6543.37,6543.37,10500],["2019-07-18",6614.89,6614.89,6436.11,6543.37,10700],["2019-07-19",6418.23,6471.86,6364.59,6418.23,11000],["2019-07-22",6346.71,6418.23,6167.93,6257.32,15600],["2019-07-23",6257.32,6293.08,6257.32,6293.08,7300],["2019-07-24",6310.96,6471.86,6310.96,6436.11,7100],["2019-07-25",6364.59,6400.35,6346.71,6400.35,4800],["2019-07-26",6561.25,6561.25,6561.25,6561.25,200],["2019-07-29",6489.74,6525.5,6471.86,6525.5,4200],["2019-07-30",6489.74,6489.74,6471.86,6489.74,2200],["2019-07-31",6561.25,6704.28,6561.25,6704.28,2300],["2019-08-01",6704.28,6740.03,6704.28,6740.03,1800],["2019-08-02",6883.06,6883.06,6757.91,6883.06,1900],["2019-08-05",6972.45,7294.25,6972.45,7079.72,10500],["2019-08-06",7079.72,7097.59,7079.72,7079.72,1100],["2019-08-07",7240.62,7240.62,6990.33,7204.86,7100],["2019-08-08",7204.86,7204.86,6990.33,7079.72,4600],["2019-08-09",7151.23,7204.86,7043.96,7061.84,5700],["2019-08-12",7061.84,7061.84,6900.93,6900.93,500],["2019-08-13",6954.57,6954.57,6829.42,6865.18,6000],["2019-08-14",6775.79,6811.54,6704.28,6793.67,7700],["2019-08-15",6793.67,7115.47,6793.67,6936.69,42400],["2019-08-16",6954.57,7115.47,6954.57,6990.33,17500],["2019-08-19",7133.35,7133.35,6954.57,6990.33,30000],["2019-08-20",6990.33,7061.84,6990.33,7043.96,11400],["2019-08-21",7043.96,7061.84,6990.33,6990.33,9700],["2019-08-22",6990.33,7026.08,6972.45,6972.45,11800],["2019-08-23",6972.45,6990.33,6954.57,6972.45,13600],["2019-08-26",6972.45,7008.2,6954.57,6990.33,38000],["2019-08-27",7026.08,7115.47,7026.08,7097.59,38700],["2019-08-28",7097.59,7097.59,6990.33,7097.59,31100],["2019-08-29",7097.59,7097.59,6420.59,7075.75,4900],["2019-08-30",7032.08,7032.08,6944.72,6944.72,4400],["2019-09-03",6901.04,6901.04,6267.72,6267.72,15600],["2019-09-04",6224.04,6267.72,6114.85,6245.88,15800],["2019-09-05",6224.04,6442.43,6224.04,6376.91,6100],["2019-09-06",6311.4,6704.5,6180.37,6704.5,15300],["2019-09-09",6704.5,6704.5,6486.11,6595.3,1300],["2019-09-10",6486.11,6595.3,6442.43,6442.43,8000],["2019-09-11",6573.46,6660.82,6573.46,6660.82,4200],["2019-09-12",6595.3,6617.14,6551.62,6551.62,4600],["2019-09-13",6551.62,6617.14,6398.75,6617.14,2500],["2019-09-16",6486.11,6486.11,6355.08,6376.91,5700],["2019-09-17",6376.91,6398.75,6333.24,6333.24,6600],["2019-09-18",6529.79,6529.79,6355.08,6355.08,2000],["2019-09-19",6355.08,6464.27,6333.24,6464.27,1200],["2019-09-20",6398.75,6420.59,6289.56,6420.59,2500],["2019-09-23",6355.08,6355.08,6289.56,6311.4,14000],["2019-09-24",6333.24,6333.24,6333.24,6333.24,100],["2019-09-25",6311.4,6311.4,6311.4,6311.4,900],["2019-09-26",6311.4,6311.4,6202.2,6202.2,5800],["2019-09-27",6202.2,6311.4,6180.37,6180.37,5000],["2019-09-30",6311.4,6311.4,6289.56,6311.4,4100],["2019-10-01",6311.4,6311.4,6180.37,6180.37,1300],["2019-10-02",6224.04,6224.04,6136.69,6202.2,1600],["2019-10-03",6136.69,6202.2,6136.69,6202.2,10200],["2019-10-04",6158.53,6289.56,6136.69,6289.56,1200],["2019-10-07",6267.72,6311.4,6114.85,6311.4,1500],["2019-10-08",6311.4,6311.4,6311.4,6311.4,0],["2019-10-09",6158.53,6311.4,6114.85,6224.04,7900],["2019-10-10",6224.04,6224.04,6114.85,6114.85,4800],["2019-10-11",6114.85,6224.04,6114.85,6114.85,9700],["2019-10-14",6180.37,6333.24,6180.37,6333.24,14500],["2019-10-15",6245.88,6333.24,6136.69,6333.24,4800],["2019-10-16",6311.4,6311.4,6245.88,6245.88,700],["2019-10-17",6224.04,6333.24,6180.37,6311.4,10100],["2019-10-18",6245.88,6311.4,6224.04,6311.4,7700],["2019-10-21",6333.24,6333.24,6311.4,6311.4,8420],["2019-10-22",6333.24,6464.27,6333.24,6355.08,8100],["2019-10-23",6355.08,6442.43,6355.08,6442.43,6600],["2019-10-24",6551.62,6551.62,6442.43,6442.43,2300],["2019-10-25",6398.75,6398.75,6333.24,6398.75,2100],["2019-10-28",6333.24,6420.59,6333.24,6420.59,3900],["2019-10-29",6376.91,6442.43,6376.91,6442.43,5100],["2019-10-30",6464.27,6464.27,6333.24,6420.59,9400],["2019-10-31",6355.08,6355.08,6333.24,6355.08,1400],["2019-11-01",6289.56,6376.91,6267.72,6333.24,2600],["2019-11-04",6289.56,6333.24,6289.56,6333.24,2000],["2019-11-05",6245.88,6333.24,6245.88,6333.24,2500],["2019-11-06",6289.56,6420.59,6289.56,6420.59,1200],["2019-11-07",6355.08,6355.08,6355.08,6355.08,100],["2019-11-08",6333.24,6355.08,6333.24,6355.08,2400],["2019-11-11",6333.24,6355.08,6333.24,6333.24,2900],["2019-11-12",6333.24,6333.24,6311.4,6333.24,5700],["2019-11-13",6355.08,6726.33,6355.08,6726.33,28300],["2019-11-14",6726.33,6726.33,6551.62,6726.33,4300],["2019-11-15",6770.01,6835.53,6726.33,6726.33,5200],["2019-11-18",6770.01,6770.01,6551.62,6551.62,3400],["2019-11-19",6595.3,6595.3,6595.3,6595.3,500],["2019-11-20",6420.59,6551.62,6420.59,6507.95,1700],["2019-11-21",6507.95,6551.62,6507.95,6529.79,2400],["2019-11-22",6551.62,6573.46,6442.43,6529.79,5300],["2019-11-25",6529.79,6529.79,6529.79,6529.79,0],["2019-11-26",6529.79,6529.79,6529.79,6529.79,100],["2019-11-27",6573.46,6573.46,6551.62,6551.62,2800],["2019-11-28",6529.79,6551.62,6529.79,6551.62,7700],["2019-11-29",6551.62,6770.01,6442.43,6682.66,2600],["2019-12-02",6551.62,6573.46,6486.11,6486.11,2900],["2019-12-03",6529.79,6551.62,6529.79,6551.62,700],["2019-12-04",6573.46,6660.82,6529.79,6529.79,2500],["2019-12-05",6529.79,6529.79,6529.79,6529.79,300],["2019-12-06",6529.79,6551.62,6442.43,6551.62,3100],["2019-12-09",6551.62,6551.62,6551.62,6551.62,400],["2019-12-10",6551.62,6551.62,6551.62,6551.62,100],["2019-12-11",6464.27,6464.27,6333.24,6333.24,4200],["2019-12-12",6333.24,6551.62,6333.24,6333.24,8300],["2019-12-13",6224.04,6333.24,6224.04,6333.24,9400],["2019-12-16",6224.04,6333.24,6224.04,6333.24,1300],["2019-12-17",6333.24,6333.24,6333.24,6333.24,0],["2019-12-18",6376.91,6376.91,6355.08,6355.08,1100],["2019-12-19",6442.43,6617.14,6442.43,6464.27,5900],["2019-12-20",6464.27,6464.27,6464.27,6464.27,0],["2019-12-23",6464.27,6551.62,6464.27,6551.62,2902],["2019-12-24",6551.62,6595.3,6551.62,6573.46,8600],["2019-12-25",6551.62,6595.3,6529.79,6595.3,8700],["2019-12-26",6551.62,6595.3,6551.62,6573.46,1600],["2019-12-27",6551.62,6551.62,6551.62,6551.62,2100],["2019-12-30",6551.62,6573.46,6529.79,6551.62,9000],["2019-12-31",6529.79,6551.62,6464.27,6529.79,10900],["2020-01-02",6486.11,6595.3,6464.27,6595.3,6800],["2020-01-03",6507.95,6529.79,6507.95,6507.95,3000],["2020-01-06",6551.62,6551.62,6507.95,6507.95,7600],["2020-01-07",6551.62,6551.62,6507.95,6529.79,2300],["2020-01-08",6507.95,6507.95,6507.95,6507.95,6200],["2020-01-09",6507.95,6507.95,6486.11,6486.11,2300],["2020-01-10",6507.95,6507.95,6507.95,6507.95,1300],["2020-01-13",6507.95,6551.62,6507.95,6507.95,5500],["2020-01-14",6507.95,6507.95,6507.95,6507.95,0],["2020-01-15",6507.95,6507.95,6507.95,6507.95,0],["2020-01-16",6507.95,6507.95,6333.24,6507.95,4200],["2020-01-17",6507.95,6507.95,6333.24,6442.43,1200],["2020-01-20",6464.27,6551.62,6442.43,6551.62,5200],["2020-01-21",6551.62,6595.3,6551.62,6595.3,2100],["2020-01-22",6704.5,6748.17,6704.5,6748.17,600],["2020-01-30",6551.62,6551.62,6551.62,6551.62,1100],["2020-01-31",6551.62,6551.62,6114.85,6442.43,4600],["2020-02-03",6333.24,6333.24,6114.85,6333.24,1300],["2020-02-04",6245.88,6464.27,6224.04,6464.27,2600],["2020-02-05",6333.24,6333.24,6267.72,6311.4,2000],["2020-02-06",6180.37,6311.4,6180.37,6311.4,1600],["2020-02-07",6333.24,6333.24,6333.24,6333.24,700],["2020-02-10",6551.62,6551.62,6529.79,6529.79,1100],["2020-02-11",6529.79,6529.79,6529.79,6529.79,1100],["2020-02-12",6442.43,6551.62,6442.43,6486.11,3600],["2020-02-13",6464.27,6464.27,6464.27,6464.27,1700],["2020-02-14",6464.27,6464.27,6464.27,6464.27,0],["2020-02-17",6464.27,6464.27,6442.43,6442.43,2000],["2020-02-18",6442.43,6551.62,6442.43,6442.43,7400],["2020-02-19",6442.43,6595.3,6442.43,6595.3,1600],["2020-02-20",6551.62,6551.62,6507.95,6507.95,1000],["2020-02-21",6464.27,6464.27,6442.43,6442.43,6500],["2020-02-24",6464.27,6464.27,6420.59,6464.27,13300],["2020-02-25",6442.43,6464.27,6398.75,6464.27,7100],["2020-02-26",6420.59,6420.59,6398.75,6398.75,7100],["2020-02-27",6333.24,6442.43,6333.24,6398.75,2600],["2020-02-28",6420.59,6420.59,6420.59,6420.59,100],["2020-03-02",6442.43,6442.43,6442.43,6442.43,200],["2020-03-03",6442.43,6442.43,6398.75,6398.75,5400],["2020-03-04",6398.75,6398.75,6376.91,6376.91,6300],["2020-03-05",6376.91,6376.91,6376.91,6376.91,1000],["2020-03-06",6420.59,6420.59,6398.75,6420.59,4800],["2020-03-09",6420.59,6420.59,6355.08,6420.59,69500],["2020-03-10",6398.75,6398.75,6376.91,6398.75,4100],["2020-03-11",6398.75,6442.43,6333.24,6398.75,12000],["2020-03-12",6333.24,6333.24,6005.66,6289.56,1500],["2020-03-13",6005.66,6289.56,6005.66,6289.56,5011],["2020-03-16",6005.66,6289.56,6005.66,6289.56,6200],["2020-03-17",6245.88,6398.75,6245.88,6398.75,6900],["2020-03-18",6420.59,6507.95,6398.75,6486.11,6000],["2020-03-19",6486.11,6507.95,6442.43,6507.95,23700],["2020-03-20",6507.95,6507.95,6442.43,6486.11,8900],["2020-03-23",6486.11,6486.11,6442.43,6442.43,2500],["2020-03-24",6114.85,6442.43,6005.66,6442.43,2700],["2020-03-25",6420.59,6420.59,6355.08,6355.08,2100],["2020-03-26",6398.75,6420.59,6398.75,6420.59,1500],["2020-03-27",6355.08,6376.91,6333.24,6376.91,4400],["2020-03-30",6376.91,6376.91,6245.88,6311.4,4600],["2020-03-31",6245.88,6289.56,6224.04,6245.88,5300],["2020-04-01",6202.2,6245.88,6180.37,6245.88,11700],["2020-04-03",6442.43,6704.5,6420.59,6464.27,16500],["2020-04-06",6464.27,6573.46,6464.27,6551.62,9000],["2020-04-07",6551.62,6551.62,6464.27,6464.27,2300],["2020-04-08",6464.27,6507.95,6442.43,6486.11,7300],["2020-04-09",6529.79,6529.79,6486.11,6529.79,7500],["2020-04-10",6529.79,6551.62,6464.27,6529.79,23300],["2020-04-13",6529.79,6573.46,6529.79,6573.46,14100],["2020-04-14",6573.46,6617.14,6507.95,6551.62,19600],["2020-04-15",6573.46,6770.01,6573.46,6770.01,34400],["2020-04-16",6770.01,7184.95,6770.01,7075.75,25500],["2020-04-17",7097.59,7097.59,7053.92,7097.59,18400],["2020-04-20",6988.4,7032.08,6879.21,6944.72,16500],["2020-04-21",6813.69,6813.69,6486.11,6551.62,11000],["2020-04-22",6398.75,6660.82,6333.24,6617.14,54400],["2020-04-23",6770.01,6791.85,6573.46,6770.01,5200],["2020-04-24",6901.04,7075.75,6573.46,6748.17,5100],["2020-04-27",6660.82,6660.82,6617.14,6660.82,5100],["2020-04-28",6660.82,6660.82,6617.14,6638.98,2600],["2020-04-29",6617.14,6704.5,6617.14,6704.5,11500],["2020-05-04",6617.14,6879.21,6617.14,6857.37,8400],["2020-05-05",6835.53,6835.53,6813.69,6813.69,3500],["2020-05-06",6879.21,6879.21,6770.01,6835.53,11000],["2020-05-07",6966.56,6988.4,6835.53,6922.88,10300],["2020-05-08",7119.43,7206.79,7010.24,7097.59,24200],["2020-05-11",7206.79,7621.72,7206.79,7381.5,48800],["2020-05-12",7425.17,7468.85,7403.34,7447.01,12200],["2020-05-13",7447.01,7447.01,7337.82,7359.66,19800],["2020-05-14",7294.14,7403.34,7272.3,7381.5,11600],["2020-05-15",7381.5,7425.17,7315.98,7381.5,10500],["2020-05-18",7403.34,7403.34,7381.5,7381.5,27100],["2020-05-19",7534.37,7599.88,7381.5,7425.17,23300],["2020-05-20",7381.5,7381.5,7053.92,7381.5,14100],["2020-05-21",7381.5,7403.34,7294.14,7337.82,5400],["2020-05-22",7206.79,7315.98,7141.27,7315.98,16400],["2020-05-25",7315.98,7315.98,7218.43,7315.98,19900],["2020-05-26",7315.98,7315.98,7145.27,7145.27,16600],["2020-05-27",6950.18,7169.66,6950.18,7120.89,11300],["2020-05-28",6974.57,7047.73,6901.41,6901.41,19200],["2020-05-29",6901.41,7072.12,6901.41,7072.12,9800],["2020-06-01",7096.5,7120.89,7072.12,7072.12,7400],["2020-06-02",7072.12,7072.12,6998.96,7047.73,4300],["2020-06-03",7023.34,7047.73,6998.96,7047.73,7600],["2020-06-04",7023.34,7047.73,6950.18,7023.34,20900],["2020-06-05",6974.57,7072.12,6974.57,7047.73,3000],["2020-06-08",7072.12,7120.89,7047.73,7072.12,20200],["2020-06-09",7023.34,7047.73,6974.57,7047.73,4800],["2020-06-10",6974.57,7072.12,6974.57,7023.34,6800],["2020-06-11",6974.57,7023.34,6950.18,6950.18,11000],["2020-06-12",6950.18,7047.73,6925.8,7047.73,16500],["2020-06-15",6950.18,6974.57,6950.18,6974.57,7300],["2020-06-16",6950.18,6998.96,6950.18,6974.57,6200],["2020-06-17",6974.57,6998.96,6950.18,6998.96,4900],["2020-06-18",6974.57,6974.57,6925.8,6950.18,5000],["2020-06-19",6950.18,7047.73,6950.18,7047.73,1900],["2020-06-22",6950.18,7072.12,6950.18,7072.12,3700],["2020-06-23",7072.12,7169.66,7072.12,7169.66,1900],["2020-06-24",7169.66,7169.66,7072.12,7072.12,6700],["2020-06-25",7096.5,7120.89,7072.12,7120.89,5500],["2020-06-26",7169.66,7169.66,7096.5,7145.27,5200],["2020-06-29",7120.89,7194.05,7072.12,7169.66,12700],["2020-06-30",7145.27,7169.66,7096.5,7169.66,2500],["2020-07-01",7169.66,7169.66,7120.89,7169.66,2100],["2020-07-02",7169.66,7169.66,7120.89,7145.27,4600],["2020-07-03",7096.5,7120.89,7096.5,7120.89,200],["2020-07-06",7120.89,7120.89,7120.89,7120.89,400],["2020-07-07",7096.5,7120.89,7096.5,7120.89,1200],["2020-07-08",7120.89,7169.66,7120.89,7145.27,4300],["2020-07-09",7145.27,7169.66,7145.27,7169.66,5200],["2020-07-10",7169.66,7169.66,7145.27,7145.27,3100],["2020-07-13",7145.27,7145.27,7120.89,7145.27,2600],["2020-07-14",7315.98,7315.98,7194.05,7315.98,5800],["2020-07-15",7315.98,7437.91,7218.43,7218.43,6800],["2020-07-16",7437.91,7437.91,7218.43,7218.43,5800],["2020-07-17",7242.82,7559.85,7242.82,7462.3,20400],["2020-07-20",7437.91,7559.85,7437.91,7462.3,4600],["2020-07-21",7511.07,7803.71,7389.14,7511.07,9700],["2020-07-22",7389.14,7535.46,7315.98,7535.46,14100],["2020-07-23",7437.91,7535.46,7437.91,7535.46,17100],["2020-07-24",7389.14,7511.07,7315.98,7437.91,7200],["2020-07-27",7120.89,7315.98,7096.5,7169.66,7300],["2020-07-28",7267.21,7437.91,7267.21,7437.91,6300],["2020-07-29",7194.05,7242.82,7145.27,7242.82,4000],["2020-07-30",7242.82,7291.59,7242.82,7291.59,5600],["2020-07-31",7291.59,7437.91,7291.59,7437.91,700],["2020-08-03",7437.91,7437.91,7413.53,7413.53,51000],["2020-08-04",7364.75,7486.69,7364.75,7486.69,3300],["2020-08-05",7535.46,7535.46,7218.43,7218.43,17500],["2020-08-06",7267.21,7267.21,7242.82,7267.21,5200],["2020-08-07",7267.21,7267.21,7267.21,7267.21,1300],["2020-08-10",7267.21,7389.14,7267.21,7267.21,3200],["2020-08-11",7267.21,7267.21,7267.21,7267.21,500],["2020-08-12",7315.98,7340.37,7267.21,7315.98,6700],["2020-08-13",7315.98,7413.53,7194.05,7413.53,9300],["2020-08-14",7486.69,7486.69,7340.37,7364.75,3500],["2020-08-17",7364.75,7389.14,7364.75,7389.14,7100],["2020-08-18",7413.53,7413.53,7364.75,7389.14,11600],["2020-08-19",7389.14,7437.91,7364.75,7437.91,11400],["2020-08-20",7437.91,7437.91,7437.91,7437.91,2600],["2020-08-21",7437.91,7803.71,7437.91,7803.71,24300],["2020-08-24",7803.71,7803.71,7584.23,7779.33,8200],["2020-08-25",7681.78,7754.94,7657.39,7754.94,3800],["2020-08-26",7608.62,7754.94,7608.62,7754.94,6700],["2020-08-27",7803.71,7803.71,7706.17,7730.55,3600],["2020-08-28",7730.55,7730.55,7681.78,7706.17,9300],["2020-08-31",7803.71,7803.71,7657.39,7754.94,2900],["2020-09-01",7803.71,7803.71,7681.78,7706.17,12800],["2020-09-03",7706.17,7706.17,7681.78,7706.17,4300],["2020-09-04",7706.17,7730.55,7681.78,7730.55,4400],["2020-09-07",7730.55,7925.65,7730.55,7901.26,3900],["2020-09-08",7901.26,7925.65,7901.26,7901.26,3900],["2020-09-09",7901.26,7950.03,7901.26,7950.03,2800],["2020-09-10",7925.65,7925.65,7681.78,7803.71,11000],["2020-09-11",7803.71,7828.1,7779.33,7803.71,10700],["2020-09-14",7754.94,7803.71,7681.78,7754.94,16000],["2020-09-15",7803.71,7803.71,7779.33,7803.71,5500],["2020-09-16",7803.71,7852.49,7779.33,7852.49,9800],["2020-09-17",7803.71,7901.26,7706.17,7779.33,25200],["2020-09-18",7779.33,7876.87,7779.33,7876.87,2800],["2020-09-21",7974.42,7974.42,7876.87,7950.03,12400],["2020-09-22",7950.03,8242.67,7950.03,8242.67,28400],["2020-09-23",8291.45,8437.76,8291.45,8413.38,9300],["2020-09-24",8437.76,8437.76,8169.51,8169.51,9100],["2020-09-25",8169.51,8218.29,8169.51,8218.29,4200],["2020-09-28",8047.58,8145.13,7925.65,8145.13,21200],["2020-09-29",8071.97,8096.35,7974.42,8096.35,6300],["2020-09-30",7950.03,8047.58,7925.65,7998.81,19400],["2020-10-01",7998.81,8096.35,7998.81,8096.35,9400],["2020-10-02",8047.58,8047.58,7803.71,8023.19,12300],["2020-10-05",7950.03,7998.81,7925.65,7950.03,4100],["2020-10-06",7925.65,8047.58,7925.65,8023.19,9500],["2020-10-07",8023.19,8047.58,7950.03,8023.19,10300],["2020-10-08",8047.58,8047.58,8047.58,8047.58,100],["2020-10-09",7925.65,8047.58,7925.65,7998.81,19000],["2020-10-12",7950.03,7998.81,7852.49,7998.81,10600],["2020-10-13",7950.03,7950.03,7925.65,7925.65,3600],["2020-10-14",7925.65,7950.03,7901.26,7925.65,5500],["2020-10-15",7925.65,7925.65,7925.65,7925.65,2800],["2020-10-16",7925.65,8145.13,7925.65,8120.74,9100],["2020-10-19",8047.58,8047.58,7998.81,8047.58,7536],["2020-10-20",8096.35,8291.45,8047.58,8047.58,28200],["2020-10-21",8047.58,8096.35,7974.42,8047.58,13900],["2020-10-22",8047.58,8047.58,8023.19,8023.19,10500],["2020-10-23",8023.19,8047.58,7998.81,8047.58,17300],["2020-10-26",8047.58,8071.97,8047.58,8047.58,11600],["2020-10-27",8047.58,8047.58,8023.19,8047.58,12900],["2020-10-28",8047.58,8047.58,8023.19,8047.58,42700],["2020-10-29",8047.58,8096.35,7998.81,8096.35,16000],["2020-10-30",8145.13,8145.13,8047.58,8096.35,14900],["2020-11-02",8145.13,8242.67,8096.35,8145.13,6000],["2020-11-03",8120.74,8145.13,8096.35,8145.13,38700],["2020-11-04",8145.13,8193.9,8120.74,8193.9,59600],["2020-11-05",8193.9,8193.9,8193.9,8193.9,2700],["2020-11-06",8193.9,8413.38,8193.9,8413.38,27700],["2020-11-09",8510.92,8510.92,8267.06,8315.83,5600],["2020-11-10",8193.9,8315.83,8120.74,8315.83,5900],["2020-11-11",8169.51,8169.51,8169.51,8169.51,2000],["2020-11-12",8193.9,8193.9,8120.74,8169.51,5000],["2020-11-13",8169.51,8242.67,8169.51,8193.9,7600],["2020-11-16",8193.9,8291.45,8169.51,8291.45,6700],["2020-11-17",8291.45,8388.99,8169.51,8388.99,10700],["2020-11-18",8388.99,8388.99,8315.83,8388.99,5400],["2020-11-19",8315.83,8413.38,8315.83,8413.38,19500],["2020-11-20",8535.31,8535.31,8364.61,8413.38,5100],["2020-11-23",8413.38,8413.38,8364.61,8413.38,8600],["2020-11-24",8413.38,8413.38,8291.45,8388.99,13500],["2020-11-25",8388.99,8388.99,8364.61,8364.61,2000],["2020-11-26",8413.38,8462.15,8388.99,8413.38,18400],["2020-11-27",8437.76,8486.54,8413.38,8413.38,14200],["2020-11-30",8535.31,8901.11,8535.31,8901.11,26600],["2020-12-01",8706.02,9047.43,8681.63,9047.43,19600],["2020-12-02",9047.43,9340.07,9047.43,9340.07,19200],["2020-12-03",9388.84,9462.0,9047.43,9266.91,15400],["2020-12-04",9120.59,9266.91,9096.2,9193.75,6000],["2020-12-07",9193.75,9242.52,9120.59,9242.52,3000],["2020-12-08",9144.98,9169.36,8901.11,8998.66,18900],["2020-12-09",9120.59,9120.59,9023.04,9120.59,7100],["2020-12-10",9120.59,9193.75,9120.59,9193.75,2300],["2020-12-11",9169.36,9193.75,9096.2,9096.2,2600],["2020-12-14",9120.59,9218.14,9120.59,9169.36,8200],["2020-12-15",9193.75,9193.75,9071.82,9169.36,5400],["2020-12-16",9120.59,9169.36,9120.59,9169.36,5900],["2020-12-17",9193.75,9266.91,9169.36,9218.14,13900],["2020-12-18",9291.3,9291.3,9193.75,9266.91,18200],["2020-12-21",9266.91,9266.91,9218.14,9266.91,10300],["2020-12-22",9266.91,9266.91,9193.75,9242.52,13200],["2020-12-23",9266.91,9340.07,9266.91,9266.91,3700],["2020-12-24",9266.91,9340.07,9218.14,9291.3,16200],["2020-12-25",9535.16,9535.16,9266.91,9535.16,6800],["2020-12-28",9218.14,9388.84,9218.14,9388.84,6000],["2020-12-29",9266.91,9388.84,9266.91,9388.84,12900],["2020-12-30",9340.07,9535.16,9315.68,9486.39,9200],["2020-12-31",9388.84,9486.39,9340.07,9388.84,10520],["2021-01-04",9340.07,9754.64,9340.07,9730.25,20300],["2021-01-05",9681.48,9852.19,9657.1,9803.41,1400],["2021-01-06",9803.41,9852.19,9754.64,9852.19,5800],["2021-01-07",9754.64,9974.12,9754.64,9974.12,3600],["2021-01-08",9998.51,10217.99,9998.51,10071.67,4020],["2021-01-11",9998.51,9998.51,9754.64,9779.03,4400],["2021-01-12",10364.31,10364.31,9827.8,10217.99,8900],["2021-01-13",10217.99,10217.99,9998.51,10022.89,7200],["2021-01-14",9998.51,10120.44,9949.73,10071.67,4900],["2021-01-15",10096.05,10120.44,10096.05,10096.05,6000],["2021-01-18",10242.37,10242.37,10047.28,10242.37,23300],["2021-01-19",10242.37,10266.76,9632.71,10242.37,24200],["2021-01-20",10242.37,10486.24,10242.37,10461.85,20200],["2021-01-21",10486.24,10608.17,10486.24,10583.79,11300],["2021-01-22",10583.79,10730.11,10486.24,10583.79,14400],["2021-01-25",10608.17,10730.11,10583.79,10608.17,25100],["2021-01-26",10608.17,10852.04,10608.17,10730.11,24400],["2021-01-27",10705.72,10803.27,10681.33,10681.33,17900],["2021-01-28",10437.47,10437.47,9632.71,9949.73,44200],["2021-01-29",9754.64,10681.33,9754.64,10486.24,29400],["2021-02-01",10193.6,10437.47,10120.44,10437.47,9300],["2021-02-02",10144.83,10461.85,10144.83,10437.47,4100],["2021-02-03",10486.24,10656.95,10486.24,10486.24,8400],["2021-02-04",10486.24,10608.17,10486.24,10608.17,7700],["2021-02-05",10656.95,10730.11,10632.56,10730.11,4200],["2021-02-08",10608.17,11095.9,10608.17,10973.97,19100],["2021-02-09",10852.04,11095.9,10803.27,11095.9,18200],["2021-02-17",11095.9,11339.77,11095.9,11315.38,30600],["2021-02-18",11461.7,11851.89,11315.38,11851.89,39300],["2021-02-19",12071.37,12120.14,11949.44,11949.44,8010],["2021-02-22",12071.37,12144.53,11949.44,11998.21,14500],["2021-02-23",11949.44,11949.44,11486.09,11949.44,5600],["2021-02-24",11949.44,11998.21,11705.57,11949.44,40200],["2021-02-25",11949.44,11998.21,11949.44,11949.44,14700],["2021-02-26",11949.44,12364.01,11949.44,12193.3,27910],["2021-03-01",12217.69,12242.08,12046.98,12193.3,15800],["2021-03-02",12193.3,12388.39,11949.44,12364.01,21600],["2021-03-03",12388.39,12437.17,12217.69,12437.17,8200],["2021-03-04",12437.17,12583.49,12364.01,12559.1,10200],["2021-03-05",12559.1,12705.42,12193.3,12705.42,10800],["2021-03-08",12754.19,13949.14,12754.19,13851.59,16500],["2021-03-09",13851.59,14631.96,13851.59,14436.87,19900],["2021-03-10",14778.28,14778.28,14436.87,14631.96,16400],["2021-03-11",14753.9,14997.76,14705.12,14948.99,65200],["2021-03-12",14948.99,15363.56,14948.99,15314.79,36000],["2021-03-15",15704.97,16826.76,15704.97,16339.02,55420],["2021-03-16",16339.02,16339.02,15119.69,15144.08,108271],["2021-03-17",15241.63,15485.49,14388.1,14607.58,62300],["2021-03-18",14510.03,14997.76,14144.23,14875.83,33800],["2021-03-19",14875.83,15363.56,14875.83,15168.47,18300],["2021-03-22",15485.49,15558.65,15192.85,15290.4,30100],["2021-03-23",15241.63,15266.01,15119.69,15241.63,27900],["2021-03-24",14997.76,15290.4,14948.99,15070.92,21100],["2021-03-25",15119.69,15266.01,15119.69,15119.69,49700],["2021-03-26",15119.69,15339.17,14900.21,15339.17,55100],["2021-03-29",16354.84,16354.84,15339.17,15625.64,33400],["2021-03-30",15625.64,15755.86,15104.79,15625.64,21500],["2021-03-31",15625.64,15886.07,15287.09,15599.6,12200],["2021-04-01",15104.79,15495.43,15104.79,15495.43,16500],["2021-04-02",15365.22,15547.52,15261.05,15495.43,15600],["2021-04-05",15235.0,16146.5,15235.0,16146.5,34100],["2021-04-06",16146.5,16172.54,15651.69,15703.77,11500],["2021-04-07",15365.22,15860.03,15365.22,15521.47,10100],["2021-04-08",15365.22,15443.34,15313.13,15443.34,9400],["2021-04-09",15443.34,15495.43,15365.22,15391.26,14800],["2021-04-12",15391.26,15443.34,15261.05,15391.26,15900],["2021-04-13",15391.26,15417.3,15313.13,15313.13,18455],["2021-04-14",15261.05,15417.3,14609.98,15391.26,16600],["2021-04-15",15365.22,15391.26,15313.13,15339.17,13600],["2021-04-16",15313.13,15365.22,15261.05,15339.17,6600],["2021-04-19",15313.13,15313.13,15130.83,15130.83,7500],["2021-04-20",15130.83,15130.83,14063.08,14844.36,38400],["2021-04-22",14453.72,14844.36,14453.72,14531.85,22800],["2021-04-23",14583.93,14688.11,14583.93,14583.93,4400],["2021-04-26",14141.21,14688.11,14141.21,14557.89,13500],["2021-04-27",14583.93,14662.06,14453.72,14662.06,11100],["2021-04-28",14662.06,15443.34,14662.06,15104.79,2100],["2021-04-29",15078.75,15078.75,14583.93,14609.98,4700],["2021-05-04",14740.19,14740.19,14583.93,14714.15,6000],["2021-05-05",15078.75,15104.79,14609.98,14844.36,5800],["2021-05-06",14609.98,14818.32,14609.98,14792.28,2600],["2021-05-07",14609.98,14609.98,14583.93,14609.98,6700],["2021-05-10",14636.02,14662.06,14583.93,14662.06,14100],["2021-05-11",14740.19,14740.19,14583.93,14714.15,5200],["2021-05-12",14844.36,14844.36,14636.02,14844.36,1900],["2021-05-13",14844.36,15287.09,14844.36,15261.05,21800],["2021-05-14",15313.13,15391.26,15104.79,15104.79,4328],["2021-05-17",14688.11,15026.66,14688.11,15026.66,8400],["2021-05-18",14974.58,15026.66,14844.36,15026.66,1800],["2021-05-19",14714.15,15026.66,14714.15,14974.58,4900],["2021-05-20",14714.15,14740.19,14636.02,14714.15,12100],["2021-05-21",14662.06,14844.36,14636.02,14792.28,7100],["2021-05-24",14792.28,14974.58,14792.28,14974.58,26900],["2021-05-25",15026.66,15104.79,14844.36,15104.79,12400],["2021-05-26",15104.79,15104.79,14844.36,14844.36,1600],["2021-05-27",14870.4,14870.4,14688.11,14844.36,7500],["2021-05-28",14714.15,14792.28,14662.06,14792.28,8900],["2021-05-31",14662.06,14818.32,14662.06,14792.28,7100],["2021-06-01",14844.36,14844.36,14688.11,14818.32,2100],["2021-06-02",14688.11,14792.28,14583.93,14792.28,10600],["2021-06-03",14583.93,14609.98,14323.51,14531.85,5200],["2021-06-04",14453.72,14583.93,14453.72,14583.93,3200],["2021-06-07",14453.72,14583.93,14323.51,14583.93,5500],["2021-06-08",14453.72,14583.93,14323.51,14583.93,3900],["2021-06-09",14193.29,14583.93,14193.29,14583.93,5200],["2021-06-10",14349.55,14505.81,14323.51,14323.51,7000],["2021-06-11",14219.34,14583.93,14193.29,14505.81,9900],["2021-06-14",14323.51,14583.93,14323.51,14505.81,900],["2021-06-15",14453.72,14531.85,14453.72,14531.85,400],["2021-06-16",14583.93,14714.15,14583.93,14714.15,32800],["2021-06-17",14740.19,15235.0,14740.19,15235.0,13500],["2021-06-18",15261.05,15261.05,15182.92,15235.0,11600],["2021-06-21",15235.0,15313.13,15156.87,15235.0,8000],["2021-06-22",15208.96,15235.0,14974.58,15208.96,8200],["2021-06-23",15156.87,15208.96,15104.79,15104.79,19200],["2021-06-24",15104.79,15365.22,15104.79,15104.79,1900],["2021-06-25",15104.79,15261.05,15026.66,15235.0,3600],["2021-06-28",15261.05,15287.09,15235.0,15261.05,2600],["2021-06-29",15235.0,15235.0,15235.0,15235.0,1000],["2021-06-30",14714.15,15208.96,14714.15,15182.92,600],["2021-07-01",15104.79,15104.79,14974.58,15026.66,5900],["2021-07-02",15104.79,15104.79,15052.7,15052.7,2100],["2021-07-05",15078.75,15104.79,14974.58,15052.7,7900],["2021-07-06",15052.7,15052.7,14974.58,14974.58,2000],["2021-07-07",14323.51,14948.53,14323.51,14948.53,1100],["2021-07-08",14948.53,14974.58,14948.53,14948.53,2200],["2021-07-09",14922.49,14948.53,14844.36,14870.4,5000],["2021-07-12",14583.93,14974.58,14453.72,14714.15,7800],["2021-07-13",14714.15,14948.53,14714.15,14948.53,4200],["2021-07-14",14948.53,14974.58,14870.4,14948.53,1400],["2021-07-15",14922.49,15208.96,14922.49,15208.96,33500],["2021-07-16",15313.13,16406.93,15313.13,16224.63,18000],["2021-07-19",16224.63,16641.31,16016.28,16485.05,24300],["2021-07-20",16485.05,17214.25,16485.05,17162.17,28900],["2021-07-21",16797.57,17162.17,16276.71,16459.01,23000],["2021-07-22",16459.01,16927.78,16459.01,16667.35,8200],["2021-07-23",16875.7,16875.7,16406.93,16667.35,12500],["2021-07-26",16406.93,16927.78,16406.93,16667.35,18200],["2021-07-27",16667.35,16667.35,16537.14,16667.35,8900],["2021-07-28",16537.14,16667.35,16485.05,16667.35,5900],["2021-07-29",16615.27,16667.35,16537.14,16667.35,17300],["2021-07-30",16797.57,17162.17,16797.57,17057.99,21100],["2021-08-02",17057.99,17318.42,16927.78,17188.21,8800],["2021-08-03",17188.21,17292.38,17084.04,17188.21,9900],["2021-08-04",17188.21,17188.21,16901.74,16927.78,9000],["2021-08-05",16901.74,16901.74,16667.35,16901.74,4400],["2021-08-06",17136.12,17136.12,16797.57,16927.78,4800],["2021-08-09",16927.78,17031.95,16797.57,16927.78,10300],["2021-08-10",16927.78,16979.87,16797.57,16979.87,20600],["2021-08-11",17057.99,17057.99,16797.57,16797.57,12700],["2021-08-12",16927.78,16953.82,16667.35,16927.78,9300],["2021-08-13",16927.78,16927.78,16719.44,16927.78,9300],["2021-08-16",16771.52,16979.87,16771.52,16927.78,8300],["2021-08-17",16823.61,16927.78,16771.52,16823.61,12900],["2021-08-18",16901.74,16927.78,16849.65,16849.65,4300],["2021-08-19",16875.7,16927.78,16849.65,16927.78,8000],["2021-08-20",16927.78,18490.35,16927.78,17188.21,22100],["2021-08-23",17214.25,17448.64,17188.21,17188.21,4200],["2021-08-24",17214.25,17214.25,16823.61,16823.61,8700],["2021-08-25",16823.61,17084.04,16797.57,17031.95,4300],["2021-08-26",17031.95,17136.12,16927.78,17136.12,6300],["2021-08-27",17136.12,17162.17,16927.78,17084.04,8000],["2021-08-30",17188.21,17188.21,16953.82,17136.12,13400],["2021-08-31",17162.17,17162.17,17110.08,17136.12,3500],["2021-09-01",17057.99,17448.64,17057.99,17448.64,19100],["2021-09-06",17448.64,18464.3,17448.64,18360.13,32400],["2021-09-07",18464.3,18464.3,18255.96,18255.96,4800],["2021-09-08",18229.92,19271.63,18229.92,19089.33,8800],["2021-09-09",19011.2,19193.5,18959.11,19115.37,10100],["2021-09-10",19115.37,19115.37,18620.56,19063.29,10600],["2021-09-13",19063.29,19662.27,19063.29,19584.14,16100],["2021-09-14",19610.18,19662.27,19532.05,19532.05,5900],["2021-09-15",19532.05,19610.18,19532.05,19610.18,4600],["2021-09-16",19532.05,19792.48,19297.67,19792.48,13200],["2021-09-17",19662.27,19662.27,19506.01,19662.27,3400],["2021-09-20",20052.91,20573.76,20052.91,20313.34,4500],["2021-09-21",20313.34,20313.34,19662.27,20313.34,10800],["2021-09-22",20052.91,20313.34,20052.91,20287.29,4600],["2021-09-23",20313.34,20547.72,20313.34,20521.68,4210],["2021-09-24",19792.48,20495.64,19792.48,20105.0,4800],["2021-09-27",19792.48,20052.91,19662.27,20052.91,6500],["2021-09-28",20443.55,20443.55,20052.91,20235.21,2400],["2021-09-29",20235.21,20235.21,20052.91,20235.21,5500],["2021-09-30",20313.34,20313.34,19792.48,20183.12,8000],["2021-10-01",19896.65,20052.91,19896.65,20052.91,4400],["2021-10-04",20052.91,20261.25,20052.91,20157.08,10100],["2021-10-05",20235.21,20443.55,20183.12,20391.47,2900],["2021-10-06",20443.55,20443.55,20157.08,20157.08,3800],["2021-10-07",20183.12,20443.55,20183.12,20443.55,6000],["2021-10-08",20313.34,20625.85,20261.25,20625.85,5400],["2021-10-11",20443.55,21094.62,20443.55,20625.85,2600],["2021-10-12",20625.85,20625.85,20469.59,20625.85,12200],["2021-10-13",20625.85,20756.06,20625.85,20756.06,4000],["2021-10-14",20834.19,20834.19,20573.76,20808.15,5500],["2021-10-15",21094.62,21094.62,20834.19,20964.41,4500],["2021-10-18",20964.41,20964.41,20834.19,20834.19,4500],["2021-10-19",20834.19,20834.19,20703.98,20834.19,6300],["2021-10-20",20964.41,21485.26,20964.41,21485.26,22100],["2021-10-21",21485.26,21485.26,21355.05,21433.17,3000],["2021-10-22",21094.62,21615.47,21094.62,21615.47,8100],["2021-10-25",21615.47,21615.47,21250.88,21485.26,2700],["2021-10-26",21094.62,21485.26,20964.41,21485.26,8700],["2021-10-27",21355.05,21589.43,21355.05,21511.3,11400],["2021-10-28",21511.3,21511.3,21094.62,21355.05,11700],["2021-10-29",21094.62,21224.83,21068.58,21224.83,12700],["2021-11-01",21224.83,21250.88,20990.45,21172.75,5600],["2021-11-02",20964.41,20964.41,20808.15,20808.15,10900],["2021-11-03",20703.98,20703.98,20443.55,20443.55,9900],["2021-11-04",20443.55,20834.19,20078.95,20834.19,10000],["2021-11-05",20834.19,21094.62,20834.19,21094.62,5100],["2021-11-08",20573.76,21094.62,20573.76,21068.58,2300],["2021-11-09",21042.53,21459.22,21042.53,21329.0,17600],["2021-11-10",21094.62,21355.05,20834.19,21329.0,3600],["2021-11-11",21329.0,21329.0,21094.62,21302.96,6100],["2021-11-12",21302.96,21302.96,20834.19,21094.62,7200],["2021-11-15",20834.19,21094.62,20834.19,21094.62,6200],["2021-11-16",21094.62,21224.83,21094.62,21224.83,18711],["2021-11-17",21094.62,21302.96,21094.62,21224.83,4300],["2021-11-18",21224.83,21302.96,21224.83,21250.88,10800],["2021-11-19",21250.88,21276.92,21094.62,21224.83,8900],["2021-11-22",21224.83,21329.0,20834.19,21329.0,10400],["2021-11-23",21276.92,22032.16,21094.62,21927.99,16700],["2021-11-24",22006.12,22396.76,22006.12,22266.54,10800],["2021-11-25",22292.59,22318.63,22266.54,22266.54,3400],["2021-11-26",22188.41,22266.54,21355.05,22110.29,8900],["2021-11-29",21381.09,22370.71,21381.09,22344.67,11800],["2021-11-30",22344.67,22448.84,22188.41,22448.84,7300],["2021-12-01",22657.18,23412.42,22526.97,22657.18,9700],["2021-12-02",22657.18,23178.04,22657.18,23178.04,11500],["2021-12-03",23438.47,23438.47,23047.82,23152.0,3500],["2021-12-06",23178.04,23178.04,21771.73,22422.8,3400],["2021-12-07",22370.71,22787.4,22266.54,22787.4,4600],["2021-12-08",22787.4,22839.48,22709.27,22839.48,8800],["2021-12-09",23099.91,23099.91,22657.18,22683.23,8000],["2021-12-10",22422.8,22917.61,22396.76,22813.44,5800],["2021-12-13",22657.18,22865.53,22657.18,22839.48,5200],["2021-12-14",22917.61,23021.78,22839.48,23021.78,14000],["2021-12-15",23073.87,23178.04,22917.61,23099.91,9800],["2021-12-16",22683.23,23099.91,22683.23,23099.91,7800],["2021-12-17",23178.04,23178.04,22735.31,23178.04,3500],["2021-12-20",23178.04,23178.04,22266.54,23178.04,2400],["2021-12-21",23178.04,23178.04,22787.4,23125.95,1900],["2021-12-22",22422.8,23073.87,22396.76,23073.87,1900],["2021-12-23",22422.8,22448.84,22396.76,22396.76,9900],["2021-12-24",22917.61,22917.61,22526.97,22553.01,400],["2021-12-27",22579.06,22579.06,22579.06,22579.06,500],["2021-12-28",22553.01,22657.18,22526.97,22657.18,4200],["2021-12-29",22657.18,22657.18,22657.18,22657.18,100],["2021-12-30",22657.18,22657.18,22657.18,22657.18,700],["2021-12-31",22657.18,22657.18,22396.76,22657.18,1300],["2022-01-04",22396.76,22657.18,22396.76,22657.18,2500],["2022-01-05",22657.18,22657.18,22396.76,22605.1,3400],["2022-01-06",22579.06,22605.1,22579.06,22579.06,900],["2022-01-07",22526.97,22553.01,22136.33,22553.01,4400],["2022-01-10",22396.76,22500.93,22396.76,22500.93,2300],["2022-01-11",22396.76,22526.97,22136.33,22396.76,4400],["2022-01-12",22396.76,22396.76,22396.76,22396.76,0],["2022-01-13",22162.37,22396.76,22162.37,22370.71,3000],["2022-01-14",22396.76,23125.95,22396.76,22657.18,7100],["2022-01-17",22657.18,22657.18,22526.97,22657.18,3800],["2022-01-18",22657.18,22657.18,22136.33,22396.76,2200],["2022-01-19",22136.33,22657.18,21615.47,22657.18,10500],["2022-01-20",22032.16,22657.18,22032.16,22396.76,8900],["2022-01-21",22396.76,22396.76,22396.76,22396.76,300],["2022-01-24",22396.76,22396.76,21875.9,22266.54,4700],["2022-01-25",22136.33,22396.76,22006.12,22370.71,5400],["2022-01-26",22396.76,22657.18,22188.41,22657.18,2100],["2022-01-27",22579.06,22605.1,22266.54,22605.1,3400],["2022-01-28",22605.1,22605.1,22605.1,22605.1,0],["2022-02-07",21901.94,22657.18,21875.9,22657.18,16100],["2022-02-08",22917.61,22917.61,22526.97,22787.4,9100],["2022-02-09",22526.97,22917.61,22526.97,22891.57,2800],["2022-02-10",22917.61,23047.82,22917.61,23047.82,2000],["2022-02-11",23125.95,23125.95,23073.87,23073.87,1600],["2022-02-14",23073.87,23073.87,23073.87,23073.87,0],["2022-02-15",23047.82,23047.82,23047.82,23047.82,300],["2022-02-16",22995.74,22995.74,22657.18,22995.74,1000],["2022-02-17",22943.65,22943.65,22917.61,22917.61,700],["2022-02-18",22969.7,22969.7,22657.18,22969.7,8600],["2022-02-21",22787.4,23021.78,22709.27,22995.74,2308],["2022-02-22",22787.4,22995.74,22787.4,22995.74,1300],["2022-02-23",22917.61,22969.7,22917.61,22969.7,4800],["2022-02-24",22891.57,22891.57,22683.23,22891.57,2400],["2022-02-25",22657.18,22917.61,22657.18,22891.57,3500],["2022-02-28",22917.61,23698.89,22917.61,23646.81,29200],["2022-03-01",23959.32,24219.75,23568.68,23568.68,1700],["2022-03-02",23594.72,23594.72,22917.61,23568.68,7000],["2022-03-03",23516.59,23516.59,23516.59,23516.59,600],["2022-03-04",23047.82,23464.51,22813.44,23464.51,5000],["2022-03-07",22865.53,23438.47,22865.53,23438.47,300],["2022-03-08",23438.47,23438.47,23204.08,23438.47,9000],["2022-03-09",23308.25,23542.64,23047.82,23542.64,2600],["2022-03-10",23542.64,23542.64,23178.04,23464.51,2700],["2022-03-11",23178.04,23490.55,23047.82,23438.47,4800],["2022-03-14",23490.55,23568.68,23178.04,23542.64,4400],["2022-03-15",23568.68,23568.68,23230.12,23542.64,1000],["2022-03-16",23542.64,23646.81,23438.47,23646.81,1700],["2022-03-17",23646.81,23750.98,23646.81,23750.98,1800],["2022-03-18",23907.24,24037.45,23907.24,24011.41,7200],["2022-03-21",23698.89,23959.32,23698.89,23959.32,1600],["2022-03-22",23881.19,24245.79,23881.19,24219.75,24700],["2022-03-23",23750.98,24480.18,23750.98,24480.18,1700],["2022-03-24",24480.18,24662.47,24480.18,24662.47,3800],["2022-03-25",24662.47,24896.86,24662.47,24714.56,1600],["2022-03-28",24480.18,24480.18,24480.18,24480.18,2200],["2022-03-29",24480.18,24480.18,24480.18,24480.18,0],["2022-03-30",24480.18,24480.18,24480.18,24480.18,800],["2022-03-31",24480.18,24480.18,24480.18,24480.18,0],["2022-04-01",24037.45,24714.56,24037.45,24714.56,6000],["2022-04-04",24740.6,24974.99,24740.6,24948.94,3800],["2022-04-05",24870.82,25001.03,24870.82,25001.03,900],["2022-04-06",25001.03,26042.74,25001.03,25521.89,7500],["2022-04-07",25521.89,26016.7,25391.67,26016.7,6300],["2022-04-08",26016.7,26016.7,25521.89,25782.31,2900],["2022-04-12",25938.57,26172.95,25756.27,25990.65,9200],["2022-04-13",26042.74,27865.73,26042.74,26954.24,11000],["2022-04-14",27084.45,28386.59,27084.45,28386.59,31100],["2022-04-15",28647.01,31225.25,28647.01,30990.86,29200],["2022-04-18",30990.86,30990.86,30079.36,30600.22,5000],["2022-04-19",29949.15,30470.01,27813.65,29532.47,13500],["2022-04-20",29506.42,30470.01,28152.2,28647.01,12100],["2022-04-21",27891.77,28126.16,27214.66,28126.16,25000],["2022-04-22",27865.73,29428.3,27344.88,29402.25,4200],["2022-04-25",28386.59,31251.29,27344.88,28647.01,8000],["2022-04-26",26824.02,28620.97,26824.02,28620.97,5216],["2022-04-27",28126.16,28386.59,27865.73,28126.16,4000],["2022-04-28",28074.07,29298.08,28074.07,28126.16,5200],["2022-04-29",28777.23,28777.23,28386.59,28620.97,5200],["2022-05-04",28620.97,28777.23,28620.97,28777.23,8500],["2022-05-05",28881.4,28907.44,28673.06,28881.4,8200],["2022-05-06",28907.44,28907.44,27605.3,28751.18,15200],["2022-05-09",27605.3,27995.95,27344.88,27969.9,6400],["2022-05-10",27344.88,27605.3,27084.45,27605.3,4800],["2022-05-11",27344.88,27553.22,27344.88,27553.22,1300],["2022-05-12",26303.17,27344.88,26303.17,26771.94,6800],["2022-05-13",24740.6,26303.17,24115.58,24245.79,7700],["2022-05-16",25001.03,26068.78,25001.03,25131.24,5800],["2022-05-17",24740.6,25990.65,24740.6,25990.65,2600],["2022-05-18",25990.65,26277.12,25990.65,26251.08,3200],["2022-05-19",26251.08,27084.45,25808.36,26303.17,4800],["2022-05-20",26303.17,26303.17,26303.17,26303.17,1000],["2022-05-23",26329.21,26537.55,26042.74,26042.74,5900],["2022-05-24",26537.55,26537.55,26016.7,26433.38,1500],["2022-05-25",26433.38,26433.38,25782.31,26303.17,4800],["2022-05-26",26303.17,26303.17,25782.31,26225.04,6300],["2022-05-27",25261.46,26303.17,25001.03,26303.17,8700],["2022-05-30",26172.95,26537.55,25417.71,26537.55,2300],["2022-05-31",26329.21,26329.21,26199.0,26199.0,3900],["2022-06-01",26146.91,26719.85,26146.91,26719.85,6400],["2022-06-02",26719.85,27605.3,26172.95,27501.13,5900],["2022-06-03",27605.3,27735.52,27605.3,27735.52,2900],["2022-06-06",28620.97,29037.65,28516.8,28516.8,9600],["2022-06-07",28516.8,28620.97,27605.3,28620.97,4700],["2022-06-08",28647.01,29688.72,28647.01,29428.3,15400],["2022-06-09",29688.72,30339.79,29688.72,30209.58,9000],["2022-06-10",30339.79,30470.01,30339.79,30339.79,8400],["2022-06-13",30339.79,30470.01,29219.95,30079.36,19600],["2022-06-14",32650.6,32650.6,30079.36,30201.8,7800],["2022-06-15",30201.8,30201.8,28487.65,29875.3,5700],["2022-06-16",29875.3,29875.3,29385.54,29712.05,5500],["2022-06-17",28569.27,29222.29,28569.27,29181.47,5900],["2022-06-20",28161.14,28977.41,27344.88,28977.41,9200],["2022-06-21",28936.59,28936.59,28569.27,28569.27,800],["2022-06-22",27753.01,28365.21,27753.01,28365.21,6200],["2022-06-23",28283.58,28283.58,27834.64,28161.14,3800],["2022-06-24",28161.14,28161.14,27589.76,28161.14,2000],["2022-06-27",28161.14,28161.14,27957.08,28161.14,4800],["2022-06-28",28161.14,28977.41,28161.14,28977.41,4800],["2022-06-29",29385.54,29956.92,29385.54,29916.11,9100],["2022-06-30",30120.18,30201.8,29385.54,29385.54,3400],["2022-07-01",29018.22,29181.47,28773.34,29181.47,13700],["2022-07-04",29385.54,29385.54,29018.22,29181.47,1400],["2022-07-05",29181.47,29181.47,28569.27,29181.47,10400],["2022-07-06",28977.41,29385.54,28977.41,29385.54,4400],["2022-07-07",29385.54,29712.05,29385.54,29712.05,5800],["2022-07-08",29712.05,30814.0,29712.05,30814.0,18900],["2022-07-11",30814.0,31426.2,30814.0,31385.39,11300],["2022-07-12",32038.4,34446.38,32038.4,33752.56,18700],["2022-07-13",33752.56,34895.33,33752.56,34323.94,39400],["2022-07-14",34691.26,34691.26,33670.93,34364.76,16600],["2022-07-15",34283.13,34609.64,34119.88,34405.57,14700],["2022-07-18",34691.26,35915.66,34568.82,35711.59,18900],["2022-07-19",35915.66,37058.43,35915.66,36731.92,46400],["2022-07-20",35915.66,36935.99,35915.66,36609.48,8200],["2022-07-21",37548.19,37548.19,36119.73,36854.36,4200],["2022-07-22",36731.92,36731.92,35915.66,36487.04,7900],["2022-07-25",35140.21,35915.66,34732.07,35915.66,7100],["2022-07-26",36119.73,36119.73,35303.46,35670.78,3700],["2022-07-27",35670.78,35670.78,35303.46,35507.53,2900],["2022-07-28",35507.53,35711.59,35140.21,35425.9,5200],["2022-07-29",35425.9,35425.9,34609.64,34895.33,13300],["2022-08-01",34691.26,34691.26,32242.47,32650.6,20300],["2022-08-02",32568.97,32568.97,31344.58,31630.27,31800],["2022-08-03",31630.27,33875.0,31630.27,33670.93,12200],["2022-08-04",33670.93,33875.0,33589.3,33670.93,6900],["2022-08-05",32691.41,33262.8,32691.41,33262.8,4300],["2022-08-08",33262.8,33262.8,32650.6,33262.8,6500],["2022-08-09",32487.35,33426.05,31834.33,33221.98,16000],["2022-08-10",32854.67,33262.8,32732.23,33262.8,3900],["2022-08-11",33466.86,33466.86,32732.23,33221.98,3400],["2022-08-12",32650.6,33181.17,31834.33,32568.97,9600],["2022-08-15",32568.97,32854.67,31834.33,32568.97,14000],["2022-08-16",32568.97,32650.6,32242.47,32568.97,2200],["2022-08-17",32528.16,32609.79,32242.47,32487.35,6200],["2022-08-18",32487.35,32528.16,32242.47,32446.53,6900],["2022-08-19",32283.28,32446.53,32038.4,32038.4,5200],["2022-08-22",31834.33,32079.21,31752.71,31793.52,8400],["2022-08-23",31793.52,31834.33,31793.52,31793.52,3100],["2022-08-24",32038.4,32732.23,32038.4,32650.6,6100],["2022-08-25",32650.6,33262.8,32650.6,32813.85,7100],["2022-08-26",33058.73,33058.73,32650.6,32977.11,6700],["2022-08-29",32977.11,32977.11,32568.97,32773.04,13600],["2022-08-30",32773.04,33017.92,32364.91,32813.85,13300],["2022-08-31",32936.29,33017.92,32446.53,32895.48,7600],["2022-09-05",33058.73,33140.36,32568.97,33017.92,8300],["2022-09-06",32977.11,32977.11,32650.6,32813.85,4800],["2022-09-07",32813.85,32854.67,32650.6,32854.67,11300],["2022-09-08",33058.73,33058.73,32283.28,32773.04,7900],["2022-09-09",32650.6,32813.85,32446.53,32773.04,1600],["2022-09-12",32813.85,32854.67,32609.79,32773.04,7000],["2022-09-13",32854.67,32854.67,32650.6,32773.04,4600],["2022-09-14",32079.21,32773.04,32038.4,32732.23,2900],["2022-09-15",32732.23,32773.04,32650.6,32732.23,11300],["2022-09-16",32732.23,34691.26,32691.41,34568.82,22800],["2022-09-19",34568.82,34568.82,33466.86,34568.82,8100],["2022-09-20",34283.13,34283.13,33058.73,34283.13,5600],["2022-09-21",34242.32,34242.32,33466.86,34079.06,1300],["2022-09-22",33466.86,34487.2,33262.8,34283.13,7700],["2022-09-23",34283.13,34283.13,33875.0,33956.62,3100],["2022-09-26",33915.81,34079.06,33426.05,33956.62,5500],["2022-09-27",34283.13,34323.94,33589.3,34323.94,7000],["2022-09-28",33875.0,34242.32,33589.3,33670.93,5800],["2022-09-29",34283.13,34283.13,33875.0,33997.44,3400],["2022-09-30",33997.44,34079.06,32691.41,34079.06,9200],["2022-10-03",34079.06,34079.06,33466.86,33466.86,2400],["2022-10-04",34038.25,34038.25,33466.86,33793.37,2400],["2022-10-05",33997.44,33997.44,33262.8,33834.18,3500],["2022-10-06",33997.44,34242.32,33670.93,33956.62,4700],["2022-10-07",33875.0,33875.0,31752.71,33834.18,7000],["2022-10-10",32528.16,33793.37,32038.4,33793.37,9800],["2022-10-11",32895.48,33834.18,32242.47,33834.18,14100],["2022-10-12",33793.37,33834.18,32854.67,33466.86,5800],["2022-10-13",33058.73,33466.86,33058.73,33466.86,3400],["2022-10-14",33140.36,33466.86,32242.47,33466.86,4900],["2022-10-17",33466.86,33466.86,33466.86,33466.86,800],["2022-10-18",33670.93,33670.93,32773.04,33385.24,3100],["2022-10-19",33466.86,33875.0,33221.98,33630.12,4900],["2022-10-20",33589.3,34691.26,33589.3,34487.2,41500],["2022-10-21",34691.26,35956.47,34487.2,35262.65,20900],["2022-10-24",35915.66,35956.47,33875.0,34650.45,21700],["2022-10-25",34487.2,34691.26,33875.0,34283.13,11800],["2022-10-26",33875.0,33875.0,33058.73,33466.86,18700],["2022-10-27",33262.8,33630.12,33181.17,33589.3,5100],["2022-10-28",33670.93,33875.0,33466.86,33834.18,5800],["2022-10-31",33466.86,33670.93,33466.86,33670.93,1400],["2022-11-01",33466.86,33670.93,33466.86,33670.93,5500],["2022-11-02",33548.49,33548.49,33262.8,33548.49,900],["2022-11-03",33303.61,33507.68,33262.8,33507.68,3400],["2022-11-04",33466.86,33956.62,33262.8,33875.0,9400],["2022-11-07",33181.17,33630.12,32854.67,33466.86,10300],["2022-11-08",33058.73,33058.73,32650.6,33017.92,6100],["2022-11-09",32813.85,33181.17,32773.04,33181.17,2800],["2022-11-10",32854.67,32854.67,32242.47,32609.79,5700],["2022-11-11",32609.79,32691.41,32160.84,32650.6,9200],["2022-11-14",32446.53,32446.53,31058.88,31058.88,1700],["2022-11-15",31997.59,31997.59,27957.08,29222.29,22600],["2022-11-16",26528.61,30528.31,26406.17,29834.48,8700],["2022-11-17",30609.94,31834.33,30201.8,30242.62,9300],["2022-11-18",29793.67,30242.62,27957.08,30242.62,13700],["2022-11-21",28773.34,28977.41,28650.9,28977.41,14100],["2022-11-22",28569.27,28650.9,28569.27,28569.27,6400],["2022-11-23",28038.7,28161.14,27753.01,28079.52,7100],["2022-11-24",26610.24,27344.88,26610.24,27018.37,9600],["2022-11-25",26977.56,27018.37,26528.61,27018.37,25900],["2022-11-28",27018.37,28161.14,27018.37,27957.08,11900],["2022-11-29",28446.83,28446.83,27753.01,28161.14,12500],["2022-11-30",26528.61,28528.46,25345.03,27834.64,3400],["2022-12-01",28283.58,28283.58,27753.01,27834.64,10100],["2022-12-02",27630.57,28079.52,27385.69,27916.26,7300],["2022-12-05",28201.96,28201.96,27671.38,27671.38,23200],["2022-12-06",27671.38,27671.38,26732.68,26936.74,14400],["2022-12-07",27181.62,27344.88,26936.74,26936.74,3400],["2022-12-08",26569.43,27957.08,26569.43,27344.88,9400],["2022-12-09",27957.08,27957.08,26977.56,27548.94,3600],["2022-12-12",27344.88,28120.33,27344.88,28079.52,2600],["2022-12-13",27630.57,27997.89,27630.57,27997.89,2500],["2022-12-14",28365.21,29099.85,28161.14,29099.85,6200],["2022-12-15",29099.85,31222.14,29099.85,30732.38,24200],["2022-12-16",31222.14,31222.14,30609.94,30854.82,3500],["2022-12-19",30814.0,30814.0,30487.5,30487.5,8900],["2022-12-20",30487.5,30487.5,28569.27,28977.41,5500],["2022-12-21",28446.83,29303.91,28446.83,29303.91,4800],["2022-12-22",29385.54,29793.67,28854.97,29752.86,2800],["2022-12-23",29712.05,29752.86,29426.35,29671.23,4000],["2022-12-26",29793.67,30201.8,29385.54,30160.99,4900],["2022-12-27",30528.31,30569.12,29385.54,30201.8,2900],["2022-12-28",30528.31,30528.31,29793.67,30405.87,300],["2022-12-29",30528.31,30528.31,29712.05,29712.05,3200],["2022-12-30",30201.8,30324.24,28814.15,29589.61,5400],["2023-01-03",29997.74,30120.18,29589.61,29875.3,1300],["2023-01-04",29589.61,29671.23,29589.61,29671.23,900],["2023-01-05",29589.61,29956.92,29099.85,29589.61,4700],["2023-01-06",29181.47,29385.54,29099.85,29385.54,4800],["2023-01-09",29752.86,30201.8,29426.35,29712.05,1800],["2023-01-10",29752.86,29752.86,29712.05,29712.05,1600],["2023-01-11",28732.53,29385.54,28732.53,29385.54,7400],["2023-01-12",29385.54,29385.54,29018.22,29385.54,1200],["2023-01-13",29385.54,29752.86,29385.54,29467.17,18600],["2023-01-16",29467.17,29467.17,29263.1,29385.54,11300],["2023-01-17",29385.54,29385.54,28569.27,29099.85,7900],["2023-01-18",28610.09,29181.47,28610.09,28977.41,8000],["2023-01-19",28977.41,28977.41,28814.15,28977.41,14200],["2023-01-27",30405.87,30405.87,29140.66,29140.66,5800],["2023-01-30",29140.66,29589.61,29140.66,29385.54,13000],["2023-01-31",29426.35,29426.35,29263.1,29385.54,10400],["2023-02-01",29426.35,29426.35,28977.41,28977.41,28300],["2023-02-02",28977.41,28977.41,28610.09,28977.41,3600],["2023-02-03",28977.41,29140.66,28732.53,29140.66,6600],["2023-02-06",29140.66,29385.54,29140.66,29385.54,9200],["2023-02-07",29630.42,29752.86,29303.91,29752.86,9200],["2023-02-08",29752.86,29793.67,29263.1,29589.61,4900],["2023-02-09",29752.86,29752.86,29385.54,29589.61,1500],["2023-02-10",29712.05,29712.05,29671.23,29671.23,2400],["2023-02-13",29467.17,29671.23,29303.91,29630.42,7000],["2023-02-14",29671.23,29752.86,29630.42,29630.42,3200],["2023-02-15",29630.42,29997.74,29630.42,29997.74,8400],["2023-02-16",32609.79,32609.79,30242.62,31140.51,8300],["2023-02-17",31222.14,31222.14,30814.0,31018.07,1900],["2023-02-20",31018.07,31018.07,30814.0,30936.44,11000],["2023-02-21",32609.79,32609.79,30609.94,30936.44,4400],["2023-02-22",31058.88,31058.88,30609.94,30814.0,6800],["2023-02-23",31018.07,31018.07,29997.74,30201.8,13400],["2023-02-24",30405.87,30609.94,30283.43,30609.94,3100],["2023-02-27",30609.94,30609.94,30609.94,30609.94,0],["2023-02-28",30936.44,30936.44,30242.62,30609.94,1900],["2023-03-01",30405.87,30609.94,30324.24,30569.12,6600],["2023-03-02",30609.94,30609.94,30365.06,30405.87,2400],["2023-03-03",30324.24,30569.12,30324.24,30405.87,2600],["2023-03-06",30405.87,30936.44,30201.8,30691.56,4500],["2023-03-07",31018.07,31018.07,30773.19,30773.19,1800],["2023-03-08",30814.0,30814.0,30487.5,30773.19,1900],["2023-03-09",30977.26,31018.07,30609.94,31018.07,6200],["2023-03-10",31426.2,32120.03,31222.14,32120.03,9400],["2023-03-13",32201.65,32446.53,32038.4,32283.28,6400],["2023-03-14",32242.47,32650.6,32242.47,32568.97,16500],["2023-03-15",33466.86,33834.18,33058.73,33466.86,4100],["2023-03-16",33099.54,33181.17,31834.33,33181.17,6500],["2023-03-17",32528.16,33181.17,31426.2,32854.67,3000],["2023-03-20",32813.85,33140.36,32242.47,32242.47,4400],["2023-03-21",32201.65,32813.85,32201.65,32650.6,1600],["2023-03-22",32650.6,33221.98,32364.91,32854.67,7000],["2023-03-23",33058.73,33140.36,32242.47,32650.6,7500],["2023-03-24",32568.97,32650.6,32487.35,32650.6,3400],["2023-03-27",32732.23,32854.67,32650.6,32854.67,5000],["2023-03-28",33017.92,33262.8,32977.11,33140.36,4300],["2023-03-29",33140.36,33670.93,33058.73,33670.93,5100],["2023-03-30",33834.18,34283.13,33834.18,34242.32,11000],["2023-03-31",34283.13,34283.13,33466.86,33711.74,15200],["2023-04-03",33711.74,33875.0,33466.86,33670.93,15300],["2023-04-04",33058.73,33793.37,32854.67,33058.73,17700],["2023-04-05",33058.73,33875.0,33058.73,33058.73,14500],["2023-04-06",33058.73,33262.8,32813.85,32895.48,3400],["2023-04-07",33058.73,33058.73,32487.35,32487.35,12600],["2023-04-10",32609.79,32609.79,32242.47,32364.91,12200],["2023-04-11",32242.47,33466.86,32038.4,33344.42,6700],["2023-04-12",33058.73,33466.86,32895.48,32977.11,1300],["2023-04-13",32936.29,32936.29,32650.6,32650.6,2200],["2023-04-14",32977.11,33017.92,32650.6,32977.11,2400],["2023-04-17",32568.97,32568.97,32364.91,32364.91,2000],["2023-04-18",32446.53,33058.73,32446.53,32813.85,25100],["2023-04-19",32813.85,32813.85,32813.85,32813.85,1600],["2023-04-20",33344.42,35915.66,33262.8,34487.2,76400],["2023-04-21",34691.26,35466.71,34487.2,35017.77,9400],["2023-04-24",35221.83,36731.92,35140.21,35915.66,32000],["2023-04-25",35915.66,36078.91,35303.46,35344.27,18000],["2023-04-26",35099.39,35589.15,34691.26,35099.39,20900],["2023-04-27",35507.53,35915.66,35507.53,35711.59,28300],["2023-04-28",35548.34,38976.65,35548.34,37344.12,40300],["2023-05-04",37344.12,37384.94,36731.92,37303.31,30600],["2023-05-05",37466.56,37752.26,37221.68,37425.75,27900],["2023-05-08",38364.45,38364.45,37058.43,37425.75,22800],["2023-05-09",37754.05,39121.95,37535.18,38465.35,60700],["2023-05-10",38848.37,39231.38,38848.37,38957.8,26900],["2023-05-11",38957.8,39121.95,37535.18,37754.05,16900],["2023-05-12",38301.21,38574.79,37754.05,37863.48,18700],["2023-05-15",37863.48,38027.63,37480.47,37480.47,19700],["2023-05-16",37699.33,37754.05,37152.17,37480.47,6000],["2023-05-17",37754.05,37754.05,36878.59,37480.47,12500],["2023-05-18",37316.32,37480.47,36112.57,36495.58,26900],["2023-05-19",36659.73,36659.73,35346.54,35346.54,39800],["2023-05-22",36440.86,36440.86,35018.24,35893.7,17800],["2023-05-23",36003.13,36112.57,35565.41,36057.85,10200],["2023-05-24",36386.15,36386.15,35784.27,36057.85,7300],["2023-05-25",36057.85,36112.57,35565.41,35893.7,15400],["2023-05-26",35893.7,36057.85,35674.84,35893.7,6800],["2023-05-29",36440.86,36550.29,36222.0,36550.29,16300],["2023-05-30",36659.73,37152.17,36659.73,37152.17,8800],["2023-05-31",37480.47,37480.47,37152.17,37316.32,7400],["2023-06-01",37480.47,37480.47,36823.87,36988.02,5500],["2023-06-02",36988.02,36988.02,36386.15,36386.15,24300],["2023-06-05",36659.73,36988.02,36003.13,36112.57,12500],["2023-06-06",35838.99,36112.57,35674.84,35729.55,20800],["2023-06-07",35620.12,36222.0,35565.41,35729.55,19200],["2023-06-08",35620.12,35838.99,35455.97,35674.84,12200],["2023-06-09",35948.42,36386.15,35674.84,36386.15,12700],["2023-06-12",36659.73,36769.16,36386.15,36495.58,25600],["2023-06-13",36933.31,36933.31,36495.58,36714.44,15400],["2023-06-14",36714.44,36714.44,36495.58,36659.73,6900],["2023-06-15",35620.12,36878.59,35620.12,36440.86,7500],["2023-06-16",36550.29,36550.29,36331.43,36331.43,15300],["2023-06-19",36331.43,36769.16,36331.43,36659.73,12900],["2023-06-20",36878.59,37097.45,36659.73,36878.59,13800],["2023-06-21",37097.45,37097.45,36714.44,36933.31,8000],["2023-06-22",36933.31,37152.17,36823.87,37097.45,14100],["2023-06-23",37097.45,37316.32,37097.45,37206.89,8900],["2023-06-26",37316.32,40325.7,37316.32,37863.48,20200],["2023-06-27",38027.63,38027.63,37808.76,37972.91,9300],["2023-06-28",38301.21,38738.93,38027.63,38465.35,43500],["2023-06-29",38574.79,38574.79,37644.61,38301.21,6100],["2023-06-30",38848.37,38848.37,37644.61,38301.21,3800],["2023-07-03",38301.21,38301.21,37754.05,38027.63,3700],["2023-07-04",38301.21,38301.21,37808.76,38027.63,14300],["2023-07-05",38027.63,38137.06,38027.63,38082.34,5400],["2023-07-06",38082.34,38082.34,37644.61,37754.05,9800],["2023-07-07",37699.33,37699.33,37206.89,37316.32,28400],["2023-07-10",37754.05,38027.63,37480.47,38027.63,12000],["2023-07-11",38137.06,38137.06,37480.47,37972.91,13000],["2023-07-12",38027.63,38301.21,37480.47,37972.91,23400],["2023-07-13",38027.63,38191.77,37863.48,38082.34,9800],["2023-07-14",38246.49,38301.21,37754.05,38137.06,27200],["2023-07-17",38301.21,38355.92,37863.48,38246.49,11100],["2023-07-18",38301.21,38301.21,37754.05,38191.77,8800],["2023-07-19",38191.77,38301.21,37808.76,38246.49,29900],["2023-07-20",38301.21,42021.89,38301.21,42021.89,318100],["2023-07-21",42404.91,43280.36,40489.85,40982.29,59200],["2023-07-24",41037.01,41037.01,39723.82,39997.4,61300],["2023-07-25",39887.97,41803.03,39669.11,41037.01,78000],["2023-07-26",41693.6,41693.6,40489.85,41255.87,33400],["2023-07-27",41584.17,41584.17,40270.98,40763.43,59500],["2023-07-28",40763.43,40982.29,40435.13,40435.13,15300],["2023-07-31",40489.85,40708.71,39942.69,40489.85,23000],["2023-08-01",40763.43,40982.29,39942.69,40216.27,23500],["2023-08-02",40216.27,40489.85,40161.55,40216.27,20300],["2023-08-03",40270.98,40872.86,40270.98,40544.56,22300],["2023-08-04",40763.43,40763.43,40325.7,40435.13,8900],["2023-08-07",40435.13,40489.85,40216.27,40489.85,22000],["2023-08-08",40489.85,40489.85,39231.38,39450.24,108000],["2023-08-09",39395.53,39504.96,39231.38,39340.81,16900],["2023-08-10",39340.81,39395.53,38957.8,39121.95,22200],["2023-08-11",39121.95,39121.95,38355.92,38465.35,39900],["2023-08-14",38410.64,38848.37,38027.63,38246.49,41200],["2023-08-15",38301.21,38848.37,38191.77,38574.79,38800],["2023-08-16",38574.79,38793.65,38301.21,38410.64,57000],["2023-08-17",38410.64,38684.22,38301.21,38301.21,27700],["2023-08-18",38191.77,38301.21,37808.76,37808.76,25900],["2023-08-21",37972.91,38137.06,37644.61,37918.19,30100],["2023-08-22",37918.19,37972.91,37644.61,37918.19,18900],["2023-08-23",37918.19,37972.91,37754.05,37972.91,39700],["2023-08-24",38301.21,38957.8,38301.21,38957.8,75400],["2023-08-25",39121.95,40161.55,39121.95,39997.4,30600],["2023-08-28",40161.55,40161.55,39176.66,39614.39,12300],["2023-08-29",39614.39,40216.27,39614.39,40052.12,41200],["2023-08-30",40052.12,40599.28,39669.11,40489.85,53900],["2023-08-31",40489.85,40708.71,39942.69,40708.71,27900],["2023-09-05",40708.71,41201.15,40270.98,40489.85,47900],["2023-09-06",40489.85,41310.59,40380.41,41310.59,23800],["2023-09-07",41310.59,41967.18,41310.59,41967.18,59900],["2023-09-08",41967.18,42186.04,41255.87,42186.04,54100],["2023-09-11",42186.04,44429.4,42021.89,42623.77,150000],["2023-09-12",42623.77,42787.92,41584.17,42076.61,45400],["2023-09-13",41638.88,42186.04,41584.17,42076.61,48100],["2023-09-14",42131.33,42131.33,41584.17,41584.17,40000],["2023-09-15",41912.46,41967.18,41584.17,41967.18,17600],["2023-09-18",41967.18,42240.76,41857.75,42240.76,11800],["2023-09-19",42404.91,42787.92,42295.47,42678.49,34200],["2023-09-20",42952.07,42952.07,42678.49,42678.49,15900],["2023-09-21",42787.92,43772.81,42787.92,43225.65,47000],["2023-09-22",43225.65,43444.51,42404.91,43225.65,29600],["2023-09-25",43225.65,43389.79,42131.33,42404.91,35000],["2023-09-26",42131.33,42350.19,41693.6,42295.47,19400],["2023-09-27",41638.88,42295.47,41638.88,42295.47,27100],["2023-09-28",42787.92,42897.35,42295.47,42897.35,23800],["2023-09-29",42952.07,43335.08,42952.07,43006.78,22000],["2023-10-02",43006.78,43499.23,43006.78,43389.79,12100],["2023-10-03",43444.51,43608.66,43061.5,43116.21,45700],["2023-10-04",43116.21,43389.79,42952.07,43061.5,19600],["2023-10-05",43116.21,43116.21,42678.49,42952.07,16100],["2023-10-06",42952.07,43170.93,42842.63,42952.07,15800],["2023-10-09",43170.93,43335.08,42897.35,43280.36,10300],["2023-10-10",43444.51,44319.97,43444.51,44046.39,22000],["2023-10-11",44046.39,44046.39,43827.52,44046.39,15100],["2023-10-12",44046.39,44648.26,44046.39,44593.55,37300],["2023-10-13",44757.69,45085.99,44702.98,44867.13,43600],["2023-10-16",44867.13,46453.89,44867.13,46125.59,47100],["2023-10-17",46235.03,46453.89,45961.45,45961.45,29800],["2023-10-18",45414.29,45687.87,44593.55,44867.13,30100],["2023-10-19",44867.13,44867.13,44155.82,44867.13,14500],["2023-10-20",45414.29,45414.29,40380.41,40982.29,259000],["2023-10-23",40982.29,41037.01,38848.37,40325.7,67000],["2023-10-24",40325.7,40325.7,38793.65,39395.53,45900],["2023-10-25",39395.53,39395.53,38848.37,39395.53,38100],["2023-10-26",39669.11,39669.11,36386.15,38246.49,81800],["2023-10-27",38301.21,39614.39,38246.49,39231.38,30300],["2023-10-30",39121.95,39121.95,38246.49,38301.21,24600],["2023-10-31",38301.21,38301.21,37535.18,37699.33,19800],["2023-11-01",38191.77,38301.21,37699.33,38301.21,37000],["2023-11-02",38301.21,39669.11,38301.21,39395.53,28500],["2023-11-03",39395.53,40380.41,39395.53,39614.39,54000],["2023-11-06",40489.85,41857.75,40435.13,41693.6,49100],["2023-11-07",41693.6,41857.75,40270.98,41037.01,11100],["2023-11-08",41420.02,41474.73,40927.57,41037.01,11100],["2023-11-09",41912.46,41912.46,40599.28,40708.71,39800],["2023-11-10",41037.01,41310.59,40763.43,41037.01,19800],["2023-11-13",41037.01,41693.6,41037.01,41146.44,31900],["2023-11-14",41146.44,41310.59,41091.72,41310.59,13000],["2023-11-15",41365.3,41474.73,41201.15,41201.15,11300],["2023-11-16",41201.15,41255.87,40927.57,41201.15,11800],["2023-11-17",41037.01,41037.01,40599.28,40708.71,26600],["2023-11-20",40544.56,40544.56,39942.69,40435.13,8900],["2023-11-21",40708.71,40763.43,40435.13,40489.85,4300],["2023-11-22",40653.99,40653.99,40380.41,40544.56,7100],["2023-11-23",40544.56,40653.99,40216.27,40653.99,19000],["2023-11-24",40216.27,40599.28,40106.83,40599.28,15700],["2023-11-27",40489.85,40599.28,40435.13,40599.28,5300],["2023-11-28",40489.85,40489.85,39942.69,40380.41,5400],["2023-11-29",40489.85,40818.14,40216.27,40599.28,6300],["2023-11-30",40599.28,40708.71,40489.85,40544.56,6500],["2023-12-01",40544.56,40544.56,40216.27,40489.85,14800],["2023-12-04",40489.85,40489.85,40216.27,40489.85,14900],["2023-12-05",40380.41,40599.28,40161.55,40161.55,16800],["2023-12-06",40489.85,40763.43,40216.27,40544.56,25400],["2023-12-07",41037.01,43772.81,41037.01,42678.49,136700],["2023-12-08",42952.07,42952.07,42459.62,42623.77,53800],["2023-12-11",43772.81,43772.81,42569.05,42623.77,28000],["2023-12-12",42623.77,42623.77,42021.89,42459.62,23800],["2023-12-13",42514.34,42514.34,42131.33,42186.04,16600],["2023-12-14",42350.19,42404.91,41857.75,42295.47,25700],["2023-12-15",42295.47,42295.47,42076.61,42295.47,12000],["2023-12-18",42295.47,42295.47,41857.75,41912.46,20200],["2023-12-19",42076.61,42076.61,41474.73,41857.75,5000],["2023-12-20",42404.91,42404.91,41638.88,42350.19,20100],["2023-12-21",42240.76,42240.76,42021.89,42186.04,20500],["2023-12-22",42021.89,42350.19,41912.46,42350.19,20600],["2023-12-25",42186.04,42404.91,42076.61,42350.19,31100],["2023-12-26",42350.19,42404.91,42021.89,42131.33,18200],["2023-12-27",42131.33,42295.47,41912.46,42131.33,18900],["2023-12-28",42131.33,42459.62,42131.33,42186.04,30200],["2023-12-29",42404.91,43116.21,42240.76,42897.35,41800],["2024-01-02",42952.07,43335.08,42952.07,43335.08,24900],["2024-01-03",43335.08,43335.08,42842.63,42897.35,35700],["2024-01-04",42897.35,43006.78,42787.92,42897.35,53200],["2024-01-05",42842.63,43116.21,42842.63,43116.21,22200],["2024-01-08",43170.93,43280.36,43170.93,43225.65,14400],["2024-01-09",43225.65,43444.51,43061.5,43116.21,12300],["2024-01-10",43116.21,43280.36,43116.21,43225.65,16000],["2024-01-11",43225.65,43335.08,42678.49,42952.07,23700],["2024-01-12",42952.07,43116.21,42459.62,43116.21,15100],["2024-01-15",43116.21,43116.21,42787.92,42842.63,13400],["2024-01-16",42787.92,43170.93,42569.05,43170.93,13300],["2024-01-17",43170.93,43170.93,42842.63,43061.5,7500],["2024-01-18",43116.21,43225.65,42842.63,42842.63,23400],["2024-01-19",43116.21,43116.21,42787.92,42842.63,14600],["2024-01-22",42842.63,43116.21,42459.62,42733.2,36000],["2024-01-23",42787.92,42952.07,42787.92,42897.35,13800],["2024-01-24",42787.92,42952.07,42733.2,42897.35,7900],["2024-01-25",42952.07,43170.93,42897.35,42897.35,8600],["2024-01-26",42897.35,42952.07,42678.49,42897.35,18700],["2024-01-29",42897.35,42897.35,42678.49,42787.92,22000],["2024-01-30",42678.49,42787.92,42569.05,42678.49,23000],["2024-01-31",42678.49,42787.92,42569.05,42569.05,31000],["2024-02-01",42569.05,42678.49,42569.05,42678.49,11300],["2024-02-02",42897.35,42897.35,42623.77,42787.92,9700],["2024-02-05",42787.92,43006.78,42514.34,42842.63,21100],["2024-02-06",42842.63,42952.07,42678.49,42952.07,12000],["2024-02-07",42952.07,42952.07,42678.49,42952.07,15100],["2024-02-15",42952.07,43936.95,42897.35,43882.24,57900],["2024-02-16",43772.81,44155.82,43772.81,43991.67,30100],["2024-02-19",44319.97,46235.03,44101.1,45687.87,37700],["2024-02-20",45687.87,45687.87,44648.26,44976.56,35300],["2024-02-21",44976.56,45359.57,44976.56,45195.42,20700],["2024-02-22",45687.87,45687.87,45414.29,45633.15,12100],["2024-02-23",45578.43,45687.87,45469.0,45687.87,22100],["2024-02-26",45687.87,46180.31,45578.43,46180.31,11700],["2024-02-27",46344.46,46727.47,46344.46,46618.04,9900],["2024-02-28",46672.75,47602.93,46672.75,47602.93,20700],["2024-02-29",47876.51,48533.1,47602.93,47931.22,23700],["2024-03-01",47931.22,48259.52,47931.22,48259.52,18900],["2024-03-04",48697.25,51268.9,48697.25,50557.59,42700],["2024-03-05",50612.31,51104.75,49846.28,50776.46,28800],["2024-03-06",50885.89,53074.53,50612.31,51597.2,72400],["2024-03-07",52527.37,52527.37,51706.63,52089.64,24400],["2024-03-08",52527.37,54168.85,52527.37,53840.55,113900],["2024-03-11",53840.55,58819.71,53840.55,58491.41,112400],["2024-03-12",58710.28,59640.45,54989.59,55646.18,101000],["2024-03-13",55646.18,55646.18,53895.27,54551.86,87300],["2024-03-14",55810.33,56083.91,54716.01,55700.9,104000],["2024-03-15",55810.33,55810.33,54551.86,55482.03,104300],["2024-03-18",58156.9,61004.35,55482.03,59364.91,257100],["2024-03-19",59796.34,59796.34,58329.48,58329.48,70200],["2024-03-20",58329.48,58329.48,55050.6,55827.18,105900],["2024-03-21",56086.04,56603.75,55827.18,55913.46,70900],["2024-03-22",56258.61,56517.47,55654.6,55913.46,58500],["2024-03-25",55913.46,56431.18,55827.18,55999.75,33300],["2024-03-26",55999.75,56086.04,55827.18,56086.04,15500],["2024-03-27",56086.04,56086.04,55740.89,56086.04,31300],["2024-03-28",56086.04,56086.04,55568.32,55827.18,76300],["2024-03-29",55827.18,55827.18,55482.03,55827.18,25500],["2024-04-01",55827.18,55827.18,55309.46,55309.46,29400],["2024-04-02",55309.46,55395.75,54446.6,54705.46,49200],["2024-04-03",54705.46,54705.46,54360.31,54360.31,47500],["2024-04-04",54360.31,54360.31,52634.59,53583.74,56700],["2024-04-05",53583.74,53583.74,52807.16,52979.73,16600],["2024-04-08",52979.73,52979.73,52203.16,52203.16,29200],["2024-04-09",52116.87,57294.04,51771.72,57294.04,109000],["2024-04-10",57294.04,59451.2,56776.32,56776.32,65900],["2024-04-11",56776.32,56776.32,55482.03,55654.6,17200],["2024-04-12",55654.6,56086.04,55568.32,55999.75,13700],["2024-04-15",56086.04,56948.9,54360.31,54360.31,37400],["2024-04-16",54360.31,55223.17,54360.31,55223.17,42700],["2024-04-17",55223.17,55913.46,55223.17,55654.6,40900],["2024-04-19",55654.6,55654.6,53497.45,54360.31,61500],["2024-04-22",54187.74,54964.31,52634.59,54705.46,57500],["2024-04-23",55136.89,55136.89,53583.74,53928.88,22200],["2024-04-24",54360.31,54446.6,53928.88,54360.31,18700],["2024-04-25",54360.31,54446.6,53497.45,54274.02,50700],["2024-04-26",53928.88,54274.02,53497.45,53928.88,15700],["2024-05-02",53928.88,53928.88,53497.45,53497.45,30000],["2024-05-03",53497.45,53928.88,53497.45,53842.59,20400],["2024-05-06",53756.31,53928.88,53497.45,53928.88,32800],["2024-05-07",53928.88,54274.02,53497.45,53928.88,57800],["2024-05-08",53928.88,53928.88,53497.45,53756.31,23500],["2024-05-09",53670.02,53928.88,53583.74,53756.31,44100],["2024-05-10",53756.31,54015.17,53670.02,53756.31,17900],["2024-05-13",53756.31,53928.88,53583.74,53842.59,15100],["2024-05-14",53842.59,53928.88,53670.02,53928.88,39100],["2024-05-15",53756.31,53842.59,53238.59,53583.74,60000],["2024-05-16",53583.74,53928.88,53497.45,53670.02,20100],["2024-05-17",53670.02,53756.31,53411.16,53583.74,24500],["2024-05-20",53583.74,54274.02,53583.74,54101.45,24400],["2024-05-21",54274.02,54274.02,53928.88,53928.88,54700],["2024-05-22",53928.88,53928.88,52203.16,52462.01,197200],["2024-05-23",52462.01,52807.16,51944.3,52030.58,56400],["2024-05-24",52030.58,52462.01,51771.72,51858.01,60800],["2024-05-27",51858.01,51858.01,50908.86,51167.72,66100],["2024-05-28",51167.72,51167.72,50218.57,50477.43,79900],["2024-05-29",50477.43,50477.43,49873.43,49959.71,57900],["2024-05-30",49959.71,49959.71,48233.99,48924.28,69500],["2024-05-31",48924.28,50477.43,48924.28,49183.14,57400],["2024-06-03",49183.14,50304.86,49183.14,50046.0,34400],["2024-06-04",50046.0,50304.86,49873.43,49959.71,28100],["2024-06-05",49959.71,49959.71,49355.71,49700.86,50300],["2024-06-06",49700.86,49873.43,49528.28,49787.14,15300],["2024-06-07",49787.14,49873.43,49442.0,49787.14,21000],["2024-06-10",49787.14,49873.43,49010.57,49096.85,29100],["2024-06-11",49183.14,49269.42,48320.28,48492.85,51800],["2024-06-12",48320.28,48320.28,46853.41,47629.99,78900],["2024-06-13",47629.99,48492.85,47629.99,48147.7,34000],["2024-06-14",48147.7,48406.56,47888.85,48061.42,36800],["2024-06-17",47975.13,48320.28,47457.41,47802.56,25200],["2024-06-18",48320.28,48320.28,47629.99,47975.13,25600],["2024-06-19",47975.13,48320.28,47629.99,47975.13,26200],["2024-06-20",47975.13,47975.13,47457.41,47888.85,52900],["2024-06-21",47543.7,47629.99,47371.13,47543.7,41500],["2024-06-24",47543.7,47543.7,45904.26,46076.84,83800],["2024-06-25",46076.84,46076.84,44264.82,45386.55,61100],["2024-06-26",45559.12,45559.12,44696.26,44696.26,45700],["2024-06-27",44696.26,45559.12,44351.11,45559.12,90800],["2024-06-28",45559.12,45645.4,44782.54,44955.11,47000],["2024-07-01",44955.11,44955.11,44264.82,44437.4,66500],["2024-07-02",44437.4,45559.12,44437.4,44868.83,39700],["2024-07-03",45731.69,45731.69,44868.83,44955.11,23900],["2024-07-04",45127.69,45127.69,44696.26,44955.11,42100],["2024-07-05",44868.83,44868.83,44523.68,44609.97,29000],["2024-07-08",44609.97,44955.11,44609.97,44868.83,33800],["2024-07-09",45041.4,46163.12,44955.11,46163.12,59600],["2024-07-10",46594.55,47457.41,46163.12,47025.98,53700],["2024-07-11",47025.98,47457.41,46680.84,47025.98,33500],["2024-07-12",46939.7,47025.98,46508.27,46508.27,37600],["2024-07-15",46508.27,46508.27,45990.55,46249.41,22400],["2024-07-16",46249.41,46421.98,46163.12,46335.69,28200],["2024-07-17",46335.69,46335.69,44868.83,45559.12,40000],["2024-07-18",45386.55,45386.55,44868.83,45127.69,23700],["2024-07-19",45127.69,45386.55,45041.4,45127.69,13100],["2024-07-22",44868.83,44868.83,43919.68,44092.25,76300],["2024-07-23",44437.4,44437.4,43574.54,43747.11,56800],["2024-07-24",43747.11,44264.82,43229.39,44264.82,36100],["2024-07-25",44005.97,44005.97,43315.68,43660.82,38500],["2024-07-26",43660.82,43660.82,42280.24,43143.1,66200],["2024-07-29",43143.1,44005.97,43143.1,44005.97,37600],["2024-07-30",44005.97,44092.25,43315.68,43574.54,13800],["2024-07-31",43574.54,43574.54,43143.1,43488.25,38100],["2024-08-01",43488.25,43488.25,42539.1,43143.1,28900],["2024-08-02",42711.67,43056.82,42366.53,42711.67,18700],["2024-08-05",42280.24,42711.67,41417.38,41417.38,31700],["2024-08-06",41417.38,41417.38,40554.52,41072.24,37000],["2024-08-07",41072.24,41417.38,40554.52,41417.38,21100],["2024-08-08",41935.1,44005.97,41848.81,44005.97,20200],["2024-08-09",43401.96,44005.97,42711.67,42970.53,16600],["2024-08-12",42970.53,43574.54,42884.25,42884.25,22200],["2024-08-13",42884.25,43315.68,42884.25,42970.53,9100],["2024-08-14",42970.53,43143.1,42970.53,43056.82,3200],["2024-08-15",43056.82,43056.82,42193.96,42970.53,4000],["2024-08-16",42711.67,43574.54,42539.1,43056.82,39200],["2024-08-19",43488.25,43488.25,42970.53,43056.82,7100],["2024-08-20",43056.82,43574.54,42797.96,43315.68,55400],["2024-08-21",43315.68,43315.68,42970.53,42970.53,15900],["2024-08-22",43143.1,43401.96,42970.53,43315.68,35500],["2024-08-23",43315.68,43315.68,42970.53,42970.53,10600],["2024-08-26",42970.53,42970.53,42711.67,42711.67,16000],["2024-08-27",42711.67,43143.1,42711.67,42884.25,8900],["2024-08-28",42884.25,43401.96,42884.25,43401.96,30600],["2024-08-29",43401.96,43488.25,43143.1,43315.68,7900],["2024-08-30",43401.96,43401.96,43143.1,43143.1,5700],["2024-09-04",43143.1,43143.1,42280.24,42625.39,17800],["2024-09-05",42970.53,42970.53,42625.39,42711.67,6800],["2024-09-06",42539.1,42625.39,42366.53,42366.53,9500],["2024-09-09",42452.81,42452.81,41848.81,42280.24,16500],["2024-09-10",41935.1,42280.24,41762.52,42107.67,42000],["2024-09-11",42107.67,42107.67,41676.24,42107.67,8200],["2024-09-12",42107.67,42107.67,41676.24,41935.1,21900],["2024-09-13",41589.95,41935.1,39691.66,39691.66,43500],["2024-09-16",39691.66,41417.38,39691.66,40554.52,20100],["2024-09-17",40381.95,41158.52,40381.95,41158.52,13000],["2024-09-18",41158.52,41158.52,40554.52,40813.38,16400],["2024-09-19",40554.52,42366.53,40554.52,41589.95,36100],["2024-09-20",41417.38,42625.39,41417.38,42021.38,39400],["2024-09-23",42107.67,42280.24,41935.1,41935.1,7400],["2024-09-24",42280.24,42280.24,41417.38,42280.24,20300],["2024-09-25",42366.53,42797.96,42366.53,42539.1,28100],["2024-09-26",43056.82,43056.82,42539.1,42711.67,24000],["2024-09-27",42711.67,42711.67,42021.38,42280.24,13400],["2024-09-30",42280.24,42280.24,41417.38,41848.81,19100],["2024-10-01",41848.81,41848.81,41417.38,41762.52,21100],["2024-10-02",41676.24,41848.81,41503.67,41589.95,4900],["2024-10-03",41589.95,41676.24,41589.95,41676.24,5400],["2024-10-04",41417.38,41589.95,41417.38,41417.38,4400],["2024-10-07",41417.38,41503.67,41244.81,41244.81,12200],["2024-10-08",41417.38,41848.81,41331.09,41331.09,17100],["2024-10-09",41331.09,41762.52,41331.09,41331.09,2300],["2024-10-10",41417.38,42193.96,41417.38,42193.96,104200],["2024-10-11",42193.96,42193.96,41417.38,41503.67,30200],["2024-10-14",41503.67,41503.67,41244.81,41331.09,10100],["2024-10-15",41417.38,41503.67,41244.81,41331.09,13900],["2024-10-16",41503.67,41503.67,41417.38,41417.38,12100],["2024-10-17",41417.38,41503.67,41244.81,41244.81,26600],["2024-10-18",41158.52,41417.38,41072.24,41072.24,24800],["2024-10-21",41417.38,41417.38,40899.66,41072.24,44100],["2024-10-22",41072.24,41503.67,41072.24,41072.24,32000],["2024-10-23",40985.95,41158.52,40554.52,40813.38,47500],["2024-10-24",40813.38,40985.95,38828.79,39519.08,104300],["2024-10-25",39605.37,39605.37,38915.08,38915.08,45300],["2024-10-28",38915.08,40036.8,38915.08,39950.51,25200],["2024-10-29",39950.51,40381.95,39950.51,40381.95,16700],["2024-10-30",40381.95,40381.95,40036.8,40381.95,13300],["2024-10-31",40468.23,40813.38,40123.09,40554.52,27600],["2024-11-01",40381.95,40554.52,40381.95,40468.23,26000],["2024-11-04",40554.52,40813.38,40123.09,40813.38,60500],["2024-11-05",40123.09,40554.52,39777.94,39864.23,24400],["2024-11-06",39864.23,39864.23,39346.51,39691.66,16100],["2024-11-07",39691.66,40123.09,39519.08,39605.37,14600],["2024-11-08",39691.66,39691.66,39001.37,39260.22,22100],["2024-11-11",39260.22,39260.22,38397.36,38569.94,91500],["2024-11-12",38656.22,38742.51,38311.08,38483.65,19500],["2024-11-13",38483.65,38569.94,38224.79,38569.94,17100],["2024-11-14",38483.65,38483.65,38311.08,38397.36,16900],["2024-11-15",38311.08,38311.08,37965.93,38052.22,14700],["2024-11-18",38052.22,38656.22,38052.22,38656.22,10200],["2024-11-19",38656.22,38828.79,38483.65,38656.22,22200],["2024-11-20",38742.51,38828.79,38397.36,38569.94,11000],["2024-11-21",38569.94,38656.22,38397.36,38569.94,5700],["2024-11-22",38656.22,38656.22,37965.93,38311.08,10700],["2024-11-25",38311.08,38311.08,37793.36,38224.79,21800],["2024-11-26",38311.08,38397.36,37793.36,37879.65,7300],["2024-11-27",37879.65,38397.36,37793.36,37965.93,26500],["2024-11-28",37965.93,37965.93,37793.36,37965.93,6300],["2024-11-29",37965.93,38052.22,37620.79,37965.93,6800],["2024-12-02",37965.93,37965.93,37361.93,37361.93,32400],["2024-12-03",37534.5,37534.5,36412.78,36671.64,38200],["2024-12-04",36671.64,36930.5,34514.48,36671.64,52600],["2024-12-05",36585.35,36585.35,34945.91,36067.64,80500],["2024-12-06",36067.64,36067.64,34514.48,35032.2,99000],["2024-12-09",35463.63,35463.63,34428.2,35377.35,85400],["2024-12-10",35636.2,36153.92,34859.63,35032.2,25700],["2024-12-11",35032.2,35204.77,34514.48,34945.91,22800],["2024-12-12",34859.63,34859.63,34428.2,34859.63,28500],["2024-12-13",34600.77,34859.63,34428.2,34859.63,32600],["2024-12-16",34514.48,34859.63,34514.48,34600.77,13000],["2024-12-17",34773.34,34945.91,34600.77,34859.63,14600],["2024-12-18",34945.91,36240.21,34945.91,36153.92,44200],["2024-12-19",36671.64,36671.64,35981.35,36153.92,39300],["2024-12-20",36067.64,36757.92,36067.64,36412.78,22600],["2024-12-23",36412.78,40036.8,36412.78,39346.51,98900],["2024-12-24",39346.51,40554.52,39260.22,39691.66,30900],["2024-12-25",39691.66,39691.66,37534.5,38828.79,30500],["2024-12-26",38742.51,38828.79,37965.93,38569.94,19300],["2024-12-27",39346.51,39432.8,38224.79,38224.79,9300],["2024-12-30",38828.79,38828.79,38224.79,38397.36,10700],["2024-12-31",37965.93,38052.22,37103.07,37879.65,27700],["2025-01-02",37879.65,38224.79,36930.5,37707.07,19200],["2025-01-03",37793.36,37793.36,37189.36,37707.07,11700],["2025-01-06",38138.5,38138.5,36844.21,37534.5,13600],["2025-01-07",37879.65,37879.65,37103.07,37707.07,6800],["2025-01-08",37534.5,37534.5,36671.64,37275.64,12000],["2025-01-09",37275.64,37275.64,37016.78,37016.78,6700],["2025-01-10",36326.49,37103.07,36240.21,36412.78,7100],["2025-01-13",36326.49,36499.07,35549.92,36499.07,14000],["2025-01-14",36499.07,36499.07,36240.21,36499.07,3300],["2025-01-15",36240.21,36412.78,35808.78,36412.78,23900],["2025-01-16",36412.78,36412.78,36153.92,36240.21,16400],["2025-01-17",36153.92,36326.49,36067.64,36326.49,13500],["2025-01-20",36326.49,36671.64,36067.64,36326.49,19300],["2025-01-21",36240.21,36240.21,35895.06,36153.92,16100],["2025-01-22",36067.64,36240.21,35981.35,36153.92,17300],["2025-01-23",35981.35,36240.21,35981.35,36153.92,23800],["2025-01-24",36153.92,36499.07,36067.64,36499.07,22200],["2025-02-03",36412.78,37016.78,36412.78,36930.5,28900],["2025-02-04",36930.5,37879.65,36930.5,37189.36,42400],["2025-02-05",37534.5,37879.65,37275.64,37361.93,17000],["2025-02-06",37534.5,38224.79,37534.5,38138.5,59200],["2025-02-07",38311.08,38311.08,37793.36,38138.5,22900],["2025-02-10",38138.5,38138.5,37620.79,37620.79,29300],["2025-02-11",37620.79,37707.07,37534.5,37620.79,28000],["2025-02-12",37620.79,37707.07,37534.5,37620.79,22800],["2025-02-13",37707.07,37707.07,37534.5,37707.07,27600],["2025-02-14",37707.07,37965.93,37534.5,37793.36,42700],["2025-02-17",37793.36,37879.65,37620.79,37793.36,28000],["2025-02-18",37793.36,38828.79,37793.36,38828.79,37600],["2025-02-19",38828.79,40295.66,38397.36,39777.94,69700],["2025-02-20",39777.94,41417.38,39691.66,40899.66,70200],["2025-02-21",40985.95,41417.38,40036.8,40381.95,53000],["2025-02-24",40727.09,40813.38,40381.95,40381.95,10400],["2025-02-25",40036.8,40381.95,40036.8,40381.95,25400],["2025-02-26",40468.23,40554.52,40123.09,40209.37,16100],["2025-02-27",39777.94,40209.37,39777.94,40209.37,9700],["2025-02-28",40209.37,40209.37,39864.23,39864.23,16900],["2025-03-03",39864.23,39864.23,38742.51,39346.51,26600],["2025-03-04",39346.51,40554.52,39260.22,39691.66,28200],["2025-03-05",40123.09,40123.09,39519.08,39691.66,9500],["2025-03-06",39605.37,39864.23,39605.37,39777.94,14800],["2025-03-07",39777.94,40123.09,39691.66,40123.09,36700],["2025-03-10",40123.09,40209.37,39777.94,40036.8,25900],["2025-03-11",39691.66,40036.8,39346.51,40036.8,32700],["2025-03-12",40036.8,40123.09,39777.94,39950.51,10100],["2025-03-13",39950.51,40036.8,39777.94,39950.51,17500],["2025-03-14",39950.51,41676.24,39864.23,41589.95,119600],["2025-03-17",41589.95,42193.96,41244.81,41676.24,42000],["2025-03-18",42021.38,42970.53,41676.24,41676.24,89600],["2025-03-19",41762.52,42193.96,41417.38,41848.81,47800],["2025-03-20",42021.38,42107.67,41503.67,41762.52,36000],["2025-03-21",41676.24,41762.52,40899.66,41072.24,38500],["2025-03-24",41244.81,41244.81,40123.09,40468.23,41900],["2025-03-25",40640.8,40640.8,40036.8,40381.95,38400],["2025-03-26",40554.52,40554.52,39519.08,39691.66,74700],["2025-03-27",39691.66,39691.66,38915.08,39260.22,51100],["2025-03-28",40934.83,41027.87,37120.45,37399.55,86700],["2025-03-31",37399.55,37399.55,35352.81,35817.98,72700],["2025-04-01",35911.01,36934.38,35631.91,36469.21,9200],["2025-04-02",36469.21,36934.38,36283.15,36469.21,11700],["2025-04-03",36004.04,36004.04,32840.9,32840.9,183500],["2025-04-04",32096.63,33957.3,30887.19,32933.93,79800],["2025-04-08",32933.93,33120.0,30701.12,30980.22,65800],["2025-04-09",30794.16,32096.63,30142.92,32003.6,59700],["2025-04-10",34422.47,35166.74,32561.8,35166.74,90500],["2025-04-11",38143.82,38422.92,34887.64,35352.81,65800],["2025-04-14",35352.81,35445.84,34515.51,34515.51,37200],["2025-04-15",34422.47,34422.47,32096.63,32933.93,52200],["2025-04-16",33026.97,33399.1,32747.87,33026.97,8600],["2025-04-17",33026.97,33026.97,32561.8,32840.9,22200],["2025-04-18",32654.83,33026.97,32096.63,32747.87,57700],["2025-04-21",32747.87,33026.97,32468.76,32840.9,11100],["2025-04-22",32654.83,32747.87,31352.36,32468.76,33500],["2025-04-23",32654.83,33026.97,32468.76,32654.83,26400],["2025-04-24",32840.9,32840.9,32561.8,32654.83,12300],["2025-04-25",32561.8,32654.83,32375.73,32561.8,25000],["2025-04-28",32561.8,32561.8,31631.46,32561.8,17400],["2025-04-29",32561.8,32561.8,32189.66,32375.73,11300],["2025-05-05",32561.8,33120.0,32561.8,33026.97,16900],["2025-05-06",33120.0,33306.07,33026.97,33306.07,29800],["2025-05-07",33026.97,33492.13,33026.97,33399.1,23800],["2025-05-08",33399.1,34236.4,33399.1,34236.4,28100],["2025-05-09",33771.24,34980.67,33771.24,34980.67,18800],["2025-05-12",35073.71,35259.78,34980.67,35259.78,16600],["2025-05-13",35259.78,35352.81,35073.71,35073.71,18500],["2025-05-14",35073.71,35352.81,35073.71,35073.71,31400],["2025-05-15",34980.67,35259.78,34980.67,35166.74,25400],["2025-05-16",34980.67,35073.71,34608.54,34794.61,19800],["2025-05-19",34608.54,34794.61,34236.4,34794.61,9700],["2025-05-20",34794.61,34794.61,34422.47,34701.57,13100],["2025-05-21",34701.57,34701.57,34422.47,34608.54,8100],["2025-05-22",34422.47,34422.47,33864.27,34422.47,15700],["2025-05-23",34422.47,34701.57,34050.34,34422.47,4800],["2025-05-26",34329.44,34422.47,34143.37,34329.44,15700],["2025-05-27",34608.54,35631.91,34608.54,35259.78,30800],["2025-05-28",35631.91,35631.91,35073.71,35352.81,11100],["2025-05-29",35352.81,35352.81,35166.74,35259.78,1900],["2025-05-30",35259.78,35259.78,34980.67,35166.74,3600],["2025-06-02",35166.74,35259.78,34515.51,34608.54,20400],["2025-06-03",34515.51,34980.67,32561.8,34608.54,57000],["2025-06-04",34515.51,34701.57,34422.47,34422.47,8800],["2025-06-05",34422.47,34608.54,34143.37,34236.4,19600],["2025-06-06",34236.4,34422.47,34143.37,34329.44,6900],["2025-06-09",34329.44,34608.54,34329.44,34329.44,8800],["2025-06-10",34515.51,34701.57,34422.47,34701.57,12300],["2025-06-11",34515.51,34701.57,34515.51,34701.57,7500],["2025-06-12",34701.57,35352.81,34701.57,35166.74,17100],["2025-06-13",35259.78,35259.78,33492.13,34608.54,16600],["2025-06-16",34887.64,34887.64,34608.54,34887.64,11200],["2025-06-17",34887.64,34980.67,34701.57,34980.67,8200],["2025-06-18",34887.64,35166.74,34701.57,34980.67,18900],["2025-06-19",34980.67,34980.67,34515.51,34887.64,7800],["2025-06-20",35073.71,35073.71,34515.51,34515.51,9100],["2025-06-23",34515.51,34701.57,34422.47,34515.51,32800],["2025-06-24",34701.57,34887.64,34515.51,34794.61,26100],["2025-06-25",34887.64,35166.74,34794.61,35073.71,9700],["2025-06-26",34515.51,35259.78,34515.51,35166.74,6100],["2025-06-27",35166.74,35166.74,34887.64,35073.71,4100],["2025-06-30",35073.71,35259.78,34980.67,35073.71,17100],["2025-07-01",35259.78,35259.78,34887.64,35166.74,10600],["2025-07-02",35352.81,35352.81,34887.64,35259.78,11200],["2025-07-03",35259.78,35538.88,35259.78,35352.81,24000],["2025-07-04",35352.81,35445.84,35166.74,35445.84,12800],["2025-07-07",35445.84,37027.42,35445.84,36562.25,23000],["2025-07-08",36748.31,36748.31,36283.15,36562.25,9400],["2025-07-09",36376.18,36748.31,36283.15,36748.31,18200],["2025-07-10",36655.28,36748.31,36283.15,36562.25,13500],["2025-07-11",36655.28,36841.35,36655.28,36655.28,25700],["2025-07-14",36748.31,36748.31,36376.18,36655.28,18500],["2025-07-15",36655.28,36655.28,36376.18,36469.21,20000],["2025-07-16",36562.25,36562.25,36283.15,36562.25,6900],["2025-07-17",36748.31,36748.31,36376.18,36562.25,10100],["2025-07-18",36562.25,36748.31,36376.18,36655.28,29000],["2025-07-21",36841.35,37027.42,36376.18,36376.18,24700],["2025-07-22",36562.25,36934.38,36469.21,36934.38,32200],["2025-07-23",36841.35,38143.82,36841.35,37957.75,73400],["2025-07-24",37213.48,38050.79,37213.48,37678.65,20300],["2025-07-25",37864.72,37957.75,37213.48,37306.52,22700],["2025-07-28",37399.55,37399.55,36283.15,37306.52,54700],["2025-07-29",37213.48,37213.48,36376.18,36562.25,33800],["2025-07-30",36469.21,36655.28,35911.01,35911.01,41800],["2025-07-31",35911.01,36190.11,35817.98,36190.11,14700],["2025-08-01",35445.84,36190.11,35445.84,35911.01,6600],["2025-08-04",36283.15,36376.18,35911.01,36376.18,10600],["2025-08-05",36376.18,36562.25,36190.11,36283.15,13900],["2025-08-06",36283.15,36376.18,35911.01,36376.18,12300],["2025-08-07",36283.15,36748.31,36190.11,36283.15,11900],["2025-08-08",36283.15,36283.15,35631.91,36283.15,15000],["2025-08-11",35817.98,36283.15,35817.98,36097.08,23100],["2025-08-12",36097.08,36283.15,35724.94,36004.04,24000],["2025-08-13",36097.08,36097.08,35817.98,35911.01,13100],["2025-08-14",35911.01,36004.04,35817.98,35911.01,26100],["2025-08-15",35911.01,35911.01,35259.78,35631.91,47100],["2025-08-18",35538.88,35631.91,35445.84,35538.88,54800],["2025-08-19",35538.88,36004.04,35538.88,36004.04,22800],["2025-08-20",36004.04,36190.11,35352.81,35817.98,18200],["2025-08-21",35911.01,35911.01,35352.81,35724.94,46800],["2025-08-22",35538.88,35538.88,34887.64,35352.81,22300],["2025-08-25",35352.81,35352.81,34980.67,35073.71,9000],["2025-08-26",34980.67,35259.78,34980.67,35259.78,9700],["2025-08-27",35352.81,35631.91,35259.78,35631.91,13400],["2025-08-28",35724.94,35911.01,35445.84,35631.91,20800],["2025-08-29",35445.84,35724.94,35352.81,35445.84,7300],["2025-09-03",35445.84,35724.94,35352.81,35445.84,4900],["2025-09-04",35259.78,35631.91,35259.78,35445.84,24300],["2025-09-05",35538.88,35538.88,35445.84,35538.88,9400],["2025-09-08",35538.88,35538.88,35352.81,35445.84,17200],["2025-09-09",35445.84,35538.88,35352.81,35538.88,22200],["2025-09-10",35631.91,35631.91,35352.81,35538.88,5100],["2025-09-11",35538.88,35911.01,35352.81,35631.91,36700],["2025-09-12",35724.94,36655.28,35631.91,36655.28,35900],["2025-09-15",36655.28,36655.28,36004.04,36562.25,11000],["2025-09-16",36562.25,36748.31,36283.15,36562.25,18100],["2025-09-17",36562.25,36562.25,36283.15,36469.21,9100],["2025-09-18",36469.21,36469.21,36283.15,36376.18,11400],["2025-09-19",36655.28,36655.28,36376.18,36469.21,26800],["2025-09-22",36469.21,36748.31,36283.15,36748.31,50300],["2025-09-23",36748.31,37585.62,36748.31,37492.58,50300],["2025-09-24",37585.62,37678.65,37399.55,37678.65,20000],["2025-09-25",37678.65,38050.79,37678.65,37957.75,13900],["2025-09-26",37957.75,39353.26,37957.75,39074.16,43200],["2025-09-29",39074.16,40748.76,39074.16,40748.76,75500],["2025-09-30",40748.76,43632.81,40748.76,41865.17,105200],["2025-10-01",42051.24,42702.47,39074.16,40469.66,51100],["2025-10-02",40469.66,41400.0,40283.6,40283.6,31000],["2025-10-03",40190.56,40562.7,39074.16,39074.16,27400],["2025-10-06",39074.16,40004.49,39074.16,39446.29,34500],["2025-10-07",39446.29,39632.36,39074.16,39074.16,27700],["2025-10-08",39074.16,39353.26,38702.02,39260.22,13500],["2025-10-09",39260.22,39539.33,39074.16,39446.29,19000],["2025-10-10",39260.22,39446.29,38515.96,38888.09,41700],["2025-10-13",38143.82,38608.99,38143.82,38143.82,30100],["2025-10-14",37864.72,38981.12,37864.72,37957.75,14000],["2025-10-15",37678.65,38236.85,37678.65,37957.75,24800],["2025-10-16",37957.75,38143.82,37957.75,38143.82,8500],["2025-10-17",38143.82,38515.96,37678.65,37957.75,11400],["2025-10-20",38608.99,39074.16,37678.65,37864.72,35800],["2025-10-21",37678.65,38702.02,37678.65,38515.96,37100],["2025-10-22",38702.02,39074.16,38702.02,38981.12,25100],["2025-10-23",39074.16,40934.83,38981.12,40469.66,68000],["2025-10-24",40562.7,40748.76,39074.16,40004.49,40200],["2025-10-27",40004.49,40004.49,39167.19,39725.39,17400],["2025-10-28",39725.39,39725.39,38981.12,39446.29,12800],["2025-10-29",39446.29,40841.8,39260.22,40004.49,35600],["2025-10-30",40934.83,40934.83,39539.33,39632.36,25000],["2025-10-31",39818.43,40004.49,39074.16,39632.36,13400],["2025-11-03",39818.43,39818.43,39260.22,39632.36,11000],["2025-11-04",39353.26,39632.36,38981.12,39353.26,34800],["2025-11-05",39353.26,39539.33,39074.16,39353.26,16300],["2025-11-06",39260.22,39353.26,38981.12,39167.19,8500],["2025-11-07",39167.19,39167.19,37678.65,38329.89,26200],["2025-11-10",38329.89,38608.99,37585.62,37585.62,18300],["2025-11-11",37771.69,38143.82,37399.55,37771.69,15500],["2025-11-12",37957.75,38050.79,37492.58,38050.79,13700],["2025-11-13",37957.75,38236.85,37771.69,37957.75,9500],["2025-11-14",38236.85,38236.85,37957.75,38050.79,10700],["2025-11-17",38143.82,38329.89,37771.69,37957.75,19600],["2025-11-18",37957.75,38050.79,37771.69,38050.79,13200],["2025-11-19",37957.75,38608.99,37585.62,38608.99,23700],["2025-11-20",39074.16,39074.16,38143.82,38329.89,7300],["2025-11-21",38236.85,38515.96,38050.79,38329.89,17700],["2025-11-24",38236.85,38236.85,37957.75,37957.75,13000],["2025-11-25",37957.75,38050.79,37771.69,37771.69,6000],["2025-11-26",38143.82,38143.82,37399.55,37864.72,9500],["2025-11-27",37864.72,37957.75,37399.55,37957.75,6500],["2025-11-28",38050.79,38050.79,37678.65,37957.75,4600],["2025-12-01",37957.75,38143.82,37957.75,38143.82,6800],["2025-12-02",38050.79,38050.79,37585.62,37864.72,11600],["2025-12-03",37585.62,37771.69,37399.55,37492.58,15700],["2025-12-04",37678.65,37864.72,37492.58,37864.72,25500],["2025-12-05",37864.72,37864.72,37492.58,37864.72,14700],["2025-12-08",37864.72,37864.72,37399.55,37771.69,9300],["2025-12-09",37678.65,37771.69,37213.48,37213.48,17900],["2025-12-10",37306.52,37492.58,37120.45,37399.55,7100],["2025-12-11",37492.58,37492.58,36934.38,37399.55,3100],["2025-12-12",37399.55,37399.55,36748.31,37306.52,11600],["2025-12-15",36748.31,37306.52,36748.31,37213.48,3100],["2025-12-16",37213.48,37399.55,36934.38,37399.55,8000],["2025-12-17",37306.52,37492.58,37306.52,37399.55,10200],["2025-12-18",37399.55,37399.55,37213.48,37306.52,5300],["2025-12-19",37027.42,37399.55,36934.38,37213.48,8300],["2025-12-22",37399.55,37678.65,37399.55,37585.62,6600],["2025-12-23",37399.55,37585.62,37120.45,37213.48,22400],["2025-12-24",37213.48,37306.52,37120.45,37120.45,4800],["2025-12-25",37120.45,37213.48,36934.38,37027.42,11800],["2025-12-26",37027.42,37306.52,36748.31,37120.45,11600],["2025-12-29",37120.45,37120.45,36934.38,37120.45,12400],["2025-12-30",37120.45,37120.45,37120.45,37120.45,3000],["2025-12-31",37120.45,37213.48,37027.42,37213.48,8700],["2026-01-05",37027.42,37027.42,36562.25,36655.28,12300],["2026-01-06",36748.31,37213.48,36748.31,37120.45,29900],["2026-01-07",37492.58,37492.58,36841.35,37306.52,20100],["2026-01-08",37213.48,37213.48,36841.35,36841.35,22900],["2026-01-09",36934.38,37027.42,36748.31,37027.42,12400],["2026-01-12",36748.31,37027.42,36748.31,36934.38,26500],["2026-01-13",36934.38,37027.42,36841.35,37027.42,22800],["2026-01-14",37027.42,37027.42,36748.31,36841.35,17500],["2026-01-15",38143.82,38143.82,36748.31,37306.52,29600],["2026-01-16",37306.52,37306.52,36934.38,37306.52,18300],["2026-01-19",37213.48,37306.52,36841.35,37306.52,16800],["2026-01-20",37120.45,37678.65,36748.31,37678.65,39600],["2026-01-21",37306.52,37399.55,37213.48,37306.52,7900],["2026-01-22",37306.52,37678.65,36934.38,37213.48,31500],["2026-01-23",37306.52,37492.58,36841.35,37213.48,28800],["2026-01-26",37213.48,37213.48,36283.15,36748.31,61700],["2026-01-27",36748.31,39353.26,36469.21,37957.75,58800],["2026-01-28",37399.55,37957.75,37213.48,37771.69,24900],["2026-01-29",36934.38,37771.69,34050.34,37678.65,20000],["2026-01-30",38050.79,38515.96,37864.72,38515.96,25100],["2026-02-02",38515.96,38981.12,38422.92,38702.02,32500],["2026-02-03",38888.09,38888.09,38515.96,38702.02,13700],["2026-02-04",38702.02,38702.02,38050.79,38143.82,26400],["2026-02-05",38143.82,38422.92,37771.69,37771.69,12700],["2026-02-06",37771.69,37771.69,37120.45,37585.62,9000],["2026-02-09",37585.62,37678.65,37306.52,37678.65,11200],["2026-02-10",37678.65,38236.85,37585.62,37678.65,9400],["2026-02-11",37678.65,37957.75,37678.65,37771.69,14900],["2026-02-12",37864.72,37957.75,37585.62,37771.69,6800],["2026-02-13",37771.69,38143.82,37678.65,38143.82,19300],["2026-02-23",38143.82,38422.92,37771.69,38050.79,18400],["2026-02-24",38050.79,38329.89,37864.72,38329.89,14900],["2026-02-25",38050.79,40376.63,38050.79,40283.6,83400],["2026-02-26",40748.76,41213.93,40004.49,40004.49,51400],["2026-02-27",40283.6,40283.6,39446.29,39818.43,9600],["2026-03-02",39539.33,40004.49,38143.82,39818.43,24100],["2026-03-03",39818.43,39911.46,38795.06,39353.26,15700],["2026-03-04",39353.26,39446.29,38795.06,39074.16,27300],["2026-03-05",38702.02,40562.7,38702.02,39539.33,32100],["2026-03-06",38795.06,40004.49,38795.06,39632.36,34000],["2026-03-09",38143.82,39074.16,37213.48,37864.72,40600],["2026-03-10",37864.72,39074.16,37864.72,39074.16,38100],["2026-03-11",39167.19,39725.39,39074.16,39446.29,30400],["2026-03-12",40376.63,40376.63,39074.16,39539.33,22400],["2026-03-13",40004.49,41306.97,40004.49,41306.97,93500],["2026-03-16",41306.97,44191.01,41306.97,42423.37,150700],["2026-03-17",42795.51,42981.57,41493.03,41865.17,31700],["2026-03-18",41865.17,42702.47,41400.0,41958.2,78600],["2026-03-19",41958.2,43725.84,41958.2,42888.54,57500],["2026-03-20",43353.71,43353.71,42795.51,42888.54,61000],["2026-03-23",42795.51,43167.64,41958.2,41958.2,87300],["2026-03-24",42423.37,43167.64,42144.27,42888.54,31300],["2026-03-25",43074.61,43446.74,42981.57,43260.67,30300],["2026-03-26",43446.74,44656.18,43167.64,44191.01,98500],["2026-03-27",44191.01,44377.08,43539.78,43725.84,29000],["2026-03-30",43725.84,43818.88,43167.64,43725.84,55500],["2026-03-31",43725.84,43818.88,43074.61,43353.71,31200],["2026-04-01",43353.71,43725.84,43260.67,43353.71,30400],["2026-04-02",43446.74,43632.81,42795.51,42795.51,40300],["2026-04-03",43539.78,43539.78,42423.37,42888.54,20100],["2026-04-06",43539.78,43539.78,40562.7,42795.51,84100],["2026-04-07",40562.7,42795.51,40562.7,42330.34,7800],["2026-04-08",42330.34,42795.51,41865.17,42330.34,14700],["2026-04-09",42330.34,42330.34,41400.0,42144.27,12800],["2026-04-10",41865.17,42144.27,41865.17,41958.2,14200],["2026-04-13",41865.17,42051.24,41400.0,42051.24,11600],["2026-04-14",42237.3,43260.67,41958.2,42237.3,6300],["2026-04-15",42423.37,42516.4,42144.27,42516.4,32600],["2026-04-16",42609.44,42702.47,42330.34,42702.47,24600],["2026-04-17",42888.54,42888.54,42516.4,42702.47,23600],["2026-04-20",42702.47,43632.81,42609.44,43260.67,40700],["2026-04-21",43632.81,43632.81,39167.19,42888.54,29200],["2026-04-22",42981.57,42981.57,41958.2,42051.24,8900],["2026-04-23",41865.17,42702.47,41865.17,42609.44,20400],["2026-04-24",42609.44,42888.54,42330.34,42888.54,5700],["2026-04-28",43074.61,43260.67,42888.54,43260.67,29800],["2026-04-29",43260.67,43353.71,42609.44,42702.47,20500],["2026-05-04",42702.47,42981.57,42237.3,42795.51,12300],["2026-05-05",42795.51,42795.51,41120.9,41120.9,37800],["2026-05-06",41120.9,41865.17,41027.87,41865.17,39000],["2026-05-07",41865.17,42144.27,41400.0,41865.17,6000],["2026-05-08",41679.1,41865.17,41213.93,41213.93,10000],["2026-05-11",41679.1,41865.17,41120.9,41306.97,31500],["2026-05-12",41400.0,41400.0,40655.73,41120.9,8300],["2026-05-13",41120.9,41958.2,41120.9,41400.0,35700],["2026-05-14",43000.0,44300.0,41600.0,42100.0,47200],["2026-05-15",42100.0,42200.0,41600.0,42000.0,51600],["2026-05-18",42100.0,45600.0,41000.0,45600.0,154200],["2026-05-19",44900.0,44900.0,43500.0,43500.0,31400],["2026-05-20",43400.0,45100.0,41000.0,44500.0,114800],["2026-05-21",44500.0,45000.0,44300.0,44300.0,32100],["2026-05-22",44600.0,44800.0,44000.0,44300.0,54100],["2026-05-25",44300.0,44500.0,43600.0,43900.0,16800],["2026-05-26",44000.0,44100.0,43200.0,43800.0,23200],["2026-05-27",45000.0,45000.0,43600.0,43800.0,10700],["2026-05-28",43800.0,44400.0,43700.0,44000.0,31700],["2026-05-29",44000.0,44300.0,43200.0,43500.0,18000],["2026-06-01",43500.0,43700.0,43000.0,43500.0,10800],["2026-06-02",43300.0,43500.0,43000.0,43400.0,8500],["2026-06-03",43400.0,43900.0,43100.0,43600.0,7900],["2026-06-04",43600.0,43800.0,43400.0,43800.0,9200],["2026-06-05",43800.0,44000.0,41500.0,43600.0,23100],["2026-06-08",43500.0,43500.0,41700.0,43000.0,39700],["2026-06-09",43200.0,44200.0,42700.0,43400.0,27700],["2026-06-10",44000.0,46000.0,43200.0,45500.0,76200],["2026-06-11",45500.0,46700.0,45500.0,46700.0,107900],["2026-06-12",46700.0,47300.0,46200.0,46700.0,60300],["2026-06-15",46700.0,46700.0,45400.0,46000.0,39600],["2026-06-16",45600.0,46000.0,45600.0,46000.0,11900],["2026-06-17",45900.0,46400.0,45900.0,46300.0,391400],["2026-06-18",46300.0,47900.0,46200.0,46800.0,162500],["2026-06-19",46800.0,47400.0,46200.0,46500.0,53000],["2026-06-22",46600.0,47300.0,46000.0,47000.0,49700],["2026-06-23",46900.0,47900.0,46500.0,47700.0,75900],["2026-06-24",47700.0,48100.0,47600.0,47800.0,59100],["2026-06-25",47800.0,48300.0,47500.0,47500.0,50500],["2026-06-26",47500.0,48000.0,46700.0,47200.0,47400],["2026-06-29",47200.0,49100.0,46800.0,48600.0,78600],["2026-06-30",48500.0,48700.0,47900.0,48200.0,20700],["2026-07-01",48200.0,48800.0,48200.0,48700.0,46100],["2026-07-02",48700.0,48700.0,48000.0,48400.0,30900],["2026-07-03",48400.0,48500.0,48000.0,48400.0,21000],["2026-07-06",48500.0,48500.0,47700.0,48200.0,25400],["2026-07-07",47000.0,48000.0,46600.0,47400.0,30200],["2026-07-08",47300.0,47400.0,46200.0,47400.0,17000],["2026-07-09",47300.0,47300.0,46500.0,46700.0,5100],["2026-07-10",46700.0,49200.0,46700.0,48000.0,30000],["2026-07-13",48000.0,48000.0,47000.0,47800.0,10900],["2026-07-14",47800.0,47800.0,47000.0,47700.0,10300],["2026-07-15",47600.0,47700.0,47000.0,47600.0,17500],["2026-07-16",47500.0,48000.0,47200.0,47900.0,13700],["2026-07-17",47800.0,50000.0,47300.0,49600.0,72100],["2026-07-20",49600.0,49600.0,48800.0,49100.0,6700],["2026-07-21",48400.0,48400.0,46000.0,47500.0,49200],["2026-07-22",46900.0,47000.0,43300.0,46300.0,53100],["2026-07-23",46400.0,46400.0,43500.0,45300.0,24900],["2026-07-24",45000.0,45000.0,43700.0,44900.0,13300],["2026-07-27",44900.0,44900.0,43300.0,43400.0,21500],["2026-07-28",43400.0,44700.0,43400.0,43800.0,8600],["2026-07-29",44500.0,44900.0,43000.0,43900.0,23600],["2026-07-30",43800.0,44100.0,42500.0,43800.0,20400],["2026-07-31",43300.0,43500.0,42700.0,43500.0,6300],["2026-08-03",43400.0,44500.0,43400.0,43700.0,8000],["2026-08-04",43600.0,43600.0,42700.0,43500.0,17300],["2026-08-05",43500.0,43500.0,42500.0,43100.0,9100],["2026-08-06",43100.0,43900.0,42500.0,43200.0,16200],["2026-08-07",43600.0,43600.0,42900.0,43300.0,9100],["2026-08-10",43100.0,44100.0,43000.0,43900.0,22900],["2026-08-11",44000.0,44300.0,43300.0,43900.0,24700],["2026-08-12",43900.0,43900.0,43000.0,43700.0,18600],["2026-08-13",44000.0,44100.0,43200.0,43500.0,13300],["2026-08-14",43200.0,43500.0,43000.0,43400.0,2600],["2026-08-17",43400.0,43400.0,43000.0,43300.0,2700],["2026-08-18",43500.0,43700.0,43100.0,43700.0,16000],["2026-08-19",43700.0,43700.0,43300.0,43700.0,3800],["2026-08-20",43700.0,43700.0,43500.0,43700.0,1500],["2026-08-21",43700.0,44000.0,43500.0,44000.0,13300],["2026-08-24",44000.0,44000.0,42800.0,43400.0,41300],["2026-08-25",43600.0,43600.0,42800.0,43200.0,6600],["2026-08-26",43000.0,43400.0,42800.0,43200.0,20000],["2026-08-27",43000.0,44500.0,42500.0,44300.0,32000],["2026-08-28",43200.0,43800.0,42900.0,43200.0,11900],["2026-09-03",43200.0,43200.0,42500.0,42500.0,14700],["2026-09-04",42500.0,43000.0,42500.0,42700.0,2200],["2026-09-07",42500.0,42800.0,42000.0,42400.0,18500],["2026-09-08",42700.0,42700.0,42000.0,42400.0,8500],["2026-09-09",42400.0,42500.0,42100.0,42400.0,45900],["2026-09-10",42700.0,42700.0,41100.0,42400.0,7300],["2026-09-11",42500.0,42500.0,41300.0,41900.0,8700],["2026-09-14",41900.0,41900.0,40700.0,41400.0,13200],["2026-09-15",41400.0,41500.0,40300.0,40500.0,23500],["2026-09-16",41000.0,41300.0,40500.0,41200.0,4000],["2026-09-17",40700.0,40700.0,40000.0,40500.0,21300],["2026-09-18",40500.0,40900.0,40000.0,40500.0,13400],["2026-09-21",40500.0,41000.0,40100.0,40500.0,10200],["2026-09-22",40500.0,40500.0,40000.0,40400.0,9900],["2026-09-23",40500.0,40600.0,39700.0,40400.0,14500],["2026-09-24",40000.0,40400.0,39700.0,40400.0,22100],["2026-09-25",40500.0,40700.0,40000.0,40400.0,32700],["2026-09-28",40100.0,40400.0,39700.0,40200.0,13400],["2026-09-29",40100.0,42500.0,39700.0,42400.0,17100],["2026-09-30",40500.0,42000.0,40300.0,41400.0,16700],["2026-10-01",40800.0,41700.0,40500.0,41500.0,5800],["2026-10-02",41500.0,41600.0,41100.0,41100.0,5300],["2026-10-05",40800.0,41100.0,40400.0,41100.0,10600],["2026-10-06",41100.0,41100.0,40100.0,40900.0,5400],["2026-10-07",41000.0,41000.0,40200.0,40600.0,2700],["2026-10-08",40100.0,40700.0,39700.0,40500.0,14900],["2026-10-09",40500.0,40500.0,39700.0,40400.0,2900],["2026-10-12",40000.0,40700.0,39700.0,40700.0,8600]]}